Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 161.07 | 161.60 | 159.46 | 159.98 | 5,516,977 | -0.47(-0.29%) |
Jan 30, 2024 | 161.26 | 162.50 | 160.32 | 160.44 | 6,553,141 | -1.38(-0.85%) |
Jan 29, 2024 | 160.44 | 162.29 | 158.25 | 161.82 | 6,655,190 | +0.92(+0.57%) |
Jan 26, 2024 | 158.68 | 164.40 | 158.35 | 160.90 | 8,952,037 | -0.40(-0.25%) |
Jan 25, 2024 | 161.41 | 162.17 | 160.73 | 161.30 | 7,679,028 | +0.56(+0.35%) |
Jan 24, 2024 | 162.25 | 163.37 | 160.61 | 160.74 | 5,787,471 | -1.74(-1.07%) |
Jan 23, 2024 | 163.67 | 164.50 | 162.18 | 162.48 | 6,250,048 | -0.62(-0.38%) |
Jan 22, 2024 | 164.02 | 164.46 | 162.99 | 163.10 | 5,294,416 | -0.77(-0.47%) |
Jan 19, 2024 | 163.10 | 164.66 | 162.93 | 163.88 | 4,366,225 | +0.27(+0.16%) |
Jan 18, 2024 | 161.36 | 164.10 | 161.01 | 163.61 | 4,072,612 | +0.62(+0.38%) |
Jan 17, 2024 | 161.84 | 163.81 | 161.50 | 163.00 | 5,642,716 | +1.18(+0.73%) |
Jan 16, 2024 | 160.56 | 161.97 | 158.86 | 161.81 | 4,877,625 | +0.53(+0.33%) |
Jan 12, 2024 | 162.13 | 162.48 | 161.01 | 161.28 | 3,420,876 | +0.37(+0.23%) |
Jan 11, 2024 | 161.74 | 161.86 | 160.57 | 160.91 | 3,690,057 | -1.11(-0.69%) |
Jan 10, 2024 | 161.93 | 162.42 | 160.55 | 162.02 | 4,537,389 | +0.09(+0.06%) |
Jan 09, 2024 | 161.78 | 162.53 | 160.44 | 161.93 | 4,134,634 | -0.21(-0.13%) |
Jan 08, 2024 | 162.20 | 162.72 | 161.06 | 162.14 | 4,167,427 | +0.04(+0.02%) |
Jan 05, 2024 | 160.99 | 162.18 | 160.49 | 162.10 | 4,588,530 | +1.06(+0.66%) |
Jan 04, 2024 | 161.59 | 162.30 | 160.92 | 161.04 | 4,100,484 | +0.22(+0.14%) |
Jan 03, 2024 | 161.74 | 163.22 | 160.61 | 160.82 | 4,644,241 | +0.17(+0.11%) |
Jan 02, 2024 | 159.09 | 161.74 | 159.09 | 160.65 | 5,086,706 | +1.57(+0.99%) |
Dec 29, 2023 | 157.62 | 159.63 | 157.14 | 159.09 | 3,898,633 | +1.37(+0.87%) |
Dec 28, 2023 | 156.94 | 158.07 | 156.52 | 157.72 | 3,036,603 | +1.00(+0.64%) |
Dec 27, 2023 | 154.81 | 157.29 | 154.60 | 156.71 | 3,603,777 | +1.10(+0.71%) |
Dec 26, 2023 | 153.91 | 156.06 | 152.65 | 155.61 | 3,014,225 | +1.11(+0.72%) |
Dec 22, 2023 | 153.96 | 154.97 | 153.12 | 154.50 | 2,805,735 | +0.77(+0.50%) |
Dec 21, 2023 | 154.04 | 154.18 | 153.07 | 153.73 | 3,238,696 | +0.39(+0.25%) |
Dec 20, 2023 | 154.97 | 155.44 | 152.92 | 153.34 | 3,795,356 | -1.32(-0.85%) |
Dec 19, 2023 | 154.94 | 155.53 | 154.13 | 154.66 | 2,743,825 | -0.39(-0.25%) |
Dec 18, 2023 | 155.22 | 156.14 | 153.85 | 155.05 | 4,104,186 | +0.11(+0.07%) |
Dec 15, 2023 | 155.65 | 156.17 | 153.70 | 154.94 | 11,660,089 | -0.72(-0.46%) |
Dec 14, 2023 | 157.23 | 157.34 | 154.99 | 155.65 | 5,803,156 | -2.66(-1.68%) |
Dec 13, 2023 | 158.71 | 159.08 | 157.31 | 158.31 | 5,245,384 | -0.88(-0.55%) |
Dec 12, 2023 | 158.57 | 159.94 | 157.79 | 159.19 | 5,088,257 | +1.58(+1.00%) |
Dec 11, 2023 | 156.82 | 158.99 | 156.77 | 157.62 | 5,211,235 | +2.43(+1.57%) |
Dec 08, 2023 | 155.59 | 155.78 | 153.04 | 155.19 | 3,821,041 | +0.04(+0.03%) |
Dec 07, 2023 | 154.63 | 155.69 | 153.84 | 155.15 | 4,264,329 | +0.85(+0.55%) |
Dec 06, 2023 | 153.73 | 154.41 | 152.50 | 154.29 | 5,476,129 | +1.49(+0.97%) |
Dec 05, 2023 | 151.66 | 153.33 | 150.80 | 152.81 | 4,612,873 | +1.19(+0.79%) |
Dec 04, 2023 | 150.25 | 152.24 | 150.21 | 151.61 | 4,159,954 | +0.55(+0.36%) |
Dec 01, 2023 | 149.12 | 151.65 | 149.12 | 151.07 | 4,425,597 | +1.79(+1.20%) |
Nov 30, 2023 | 147.16 | 149.50 | 147.04 | 149.28 | 5,639,127 | +1.54(+1.04%) |
Nov 29, 2023 | 147.17 | 147.81 | 146.80 | 147.74 | 4,379,374 | +1.16(+0.79%) |
Nov 28, 2023 | 146.57 | 147.13 | 146.17 | 146.59 | 3,126,673 | -0.41(-0.28%) |
Nov 27, 2023 | 147.18 | 147.65 | 146.36 | 147.00 | 3,970,772 | -0.18(-0.12%) |
Nov 24, 2023 | 147.08 | 147.60 | 146.51 | 147.18 | 1,357,844 | +0.07(+0.05%) |
Nov 22, 2023 | 147.22 | 147.79 | 146.88 | 147.11 | 2,949,379 | +0.30(+0.20%) |
Nov 21, 2023 | 147.63 | 147.65 | 146.35 | 146.82 | 3,149,180 | +0.11(+0.07%) |
Nov 20, 2023 | 146.01 | 147.13 | 145.46 | 146.71 | 4,061,250 | +0.78(+0.53%) |
Nov 17, 2023 | 146.17 | 146.78 | 145.34 | 145.93 | 3,307,960 | +0.22(+0.15%) |
Nov 16, 2023 | 147.15 | 147.49 | 145.29 | 145.71 | 3,685,455 | +0.29(+0.20%) |
Nov 15, 2023 | 145.03 | 145.72 | 144.01 | 145.42 | 4,729,606 | +0.19(+0.13%) |
Nov 14, 2023 | 146.23 | 146.71 | 144.68 | 145.24 | 5,327,149 | -0.20(-0.14%) |
Nov 13, 2023 | 145.71 | 146.09 | 144.82 | 145.43 | 3,182,316 | -0.40(-0.27%) |
Nov 10, 2023 | 145.57 | 145.99 | 144.16 | 145.83 | 4,060,169 | +0.71(+0.49%) |
Nov 09, 2023 | 144.70 | 145.82 | 144.46 | 145.12 | 3,388,075 | +0.25(+0.17%) |
Nov 08, 2023 | 145.22 | 145.93 | 144.28 | 144.87 | 3,607,623 | -0.48(-0.33%) |
Nov 07, 2023 | 145.89 | 146.19 | 145.10 | 145.35 | 3,546,830 | -0.21(-0.14%) |
Nov 06, 2023 | 145.81 | 146.87 | 145.28 | 145.56 | 3,303,464 | -0.15(-0.10%) |
Nov 03, 2023 | 145.85 | 146.39 | 144.98 | 145.71 | 4,376,711 | +0.98(+0.68%) |
Nov 02, 2023 | 143.25 | 144.78 | 142.16 | 144.73 | 4,939,752 | +1.43(+1.00%) |