Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.34 | 166.85 | 164.33 | 164.93 | 1,078,761 | -2.01(-1.20%) |
Jan 30, 2024 | 166.48 | 168.24 | 165.68 | 166.94 | 1,280,421 | -1.08(-0.64%) |
Jan 29, 2024 | 167.94 | 168.22 | 165.97 | 168.02 | 1,155,364 | +0.63(+0.38%) |
Jan 26, 2024 | 168.50 | 169.56 | 167.30 | 167.39 | 1,123,143 | -1.11(-0.66%) |
Jan 25, 2024 | 167.87 | 168.52 | 166.77 | 168.50 | 1,524,027 | +2.60(+1.57%) |
Jan 24, 2024 | 166.12 | 168.16 | 164.82 | 165.90 | 1,050,248 | +0.75(+0.45%) |
Jan 23, 2024 | 165.15 | 165.78 | 164.14 | 165.15 | 829,028 | +0.72(+0.44%) |
Jan 22, 2024 | 164.97 | 165.54 | 163.59 | 164.43 | 875,526 | +1.33(+0.82%) |
Jan 19, 2024 | 160.89 | 163.15 | 159.78 | 163.10 | 1,504,060 | +3.24(+2.03%) |
Jan 18, 2024 | 161.32 | 162.23 | 158.98 | 159.86 | 1,202,521 | -0.52(-0.32%) |
Jan 17, 2024 | 160.44 | 160.94 | 158.37 | 160.38 | 983,623 | -1.50(-0.93%) |
Jan 16, 2024 | 161.25 | 163.60 | 160.25 | 161.88 | 1,264,901 | +0.20(+0.12%) |
Jan 12, 2024 | 161.87 | 162.43 | 160.72 | 161.68 | 945,849 | +0.14(+0.09%) |
Jan 11, 2024 | 159.24 | 161.80 | 158.55 | 161.54 | 1,255,540 | +2.37(+1.49%) |
Jan 10, 2024 | 158.57 | 160.02 | 158.31 | 159.17 | 884,262 | -0.05(-0.03%) |
Jan 09, 2024 | 158.82 | 161.14 | 158.45 | 159.22 | 1,067,030 | +0.68(+0.43%) |
Jan 08, 2024 | 158.27 | 159.18 | 156.66 | 158.54 | 897,562 | +0.33(+0.21%) |
Jan 05, 2024 | 158.52 | 159.79 | 157.79 | 158.21 | 1,039,093 | -0.65(-0.41%) |
Jan 04, 2024 | 157.96 | 160.52 | 157.81 | 158.86 | 1,238,883 | +0.46(+0.29%) |
Jan 03, 2024 | 158.89 | 159.18 | 157.48 | 158.40 | 1,061,390 | -0.86(-0.54%) |
Jan 02, 2024 | 160.14 | 160.14 | 157.99 | 159.26 | 1,506,219 | -1.69(-1.05%) |
Dec 29, 2023 | 161.50 | 162.92 | 160.72 | 160.95 | 916,755 | -0.52(-0.32%) |
Dec 28, 2023 | 160.99 | 162.25 | 160.40 | 161.47 | 784,924 | +0.48(+0.30%) |
Dec 27, 2023 | 161.59 | 161.73 | 160.50 | 160.99 | 936,935 | -0.63(-0.39%) |
Dec 26, 2023 | 162.00 | 162.25 | 161.16 | 161.62 | 763,347 | -0.33(-0.20%) |
Dec 22, 2023 | 158.88 | 162.90 | 158.88 | 161.95 | 1,347,554 | +1.56(+0.97%) |
Dec 21, 2023 | 159.28 | 160.50 | 158.74 | 160.39 | 1,069,415 | +2.43(+1.54%) |
Dec 20, 2023 | 158.21 | 160.44 | 157.50 | 157.96 | 1,568,954 | -1.44(-0.90%) |
Dec 19, 2023 | 158.64 | 159.77 | 157.75 | 159.40 | 1,324,312 | +0.83(+0.52%) |
Dec 18, 2023 | 160.54 | 161.45 | 157.84 | 158.57 | 1,962,519 | -1.63(-1.02%) |
Dec 15, 2023 | 163.68 | 163.86 | 159.25 | 160.20 | 15,610,329 | -3.69(-2.25%) |
Dec 14, 2023 | 163.29 | 164.85 | 162.40 | 163.89 | 3,013,414 | +0.77(+0.47%) |
Dec 13, 2023 | 161.14 | 164.04 | 160.84 | 163.12 | 4,473,653 | +5.92(+3.77%) |
Dec 12, 2023 | 155.14 | 157.34 | 154.66 | 157.20 | 2,257,993 | +4.64(+3.04%) |
Dec 11, 2023 | 154.41 | 155.05 | 152.10 | 152.56 | 2,477,696 | -2.76(-1.78%) |
Dec 08, 2023 | 154.38 | 156.72 | 154.08 | 155.32 | 2,078,756 | +1.11(+0.72%) |
Dec 07, 2023 | 155.10 | 155.85 | 153.56 | 154.21 | 2,437,171 | -3.11(-1.98%) |
Dec 06, 2023 | 157.50 | 158.81 | 156.54 | 157.32 | 2,544,486 | +0.56(+0.36%) |
Dec 05, 2023 | 154.26 | 157.98 | 152.12 | 156.76 | 3,595,039 | -0.80(-0.51%) |
Dec 04, 2023 | 157.35 | 158.45 | 154.50 | 157.56 | 1,863,886 | -0.28(-0.18%) |
Dec 01, 2023 | 158.69 | 161.60 | 157.20 | 157.84 | 1,733,670 | -0.36(-0.23%) |
Nov 30, 2023 | 157.17 | 158.54 | 156.50 | 158.20 | 1,508,167 | +1.19(+0.76%) |
Nov 29, 2023 | 157.59 | 158.84 | 155.74 | 157.01 | 1,562,172 | +0.33(+0.21%) |
Nov 28, 2023 | 156.27 | 158.17 | 156.27 | 156.68 | 1,324,442 | +0.41(+0.26%) |
Nov 27, 2023 | 156.05 | 157.58 | 156.01 | 156.27 | 1,008,878 | -0.05(-0.03%) |
Nov 24, 2023 | 156.40 | 156.54 | 155.43 | 156.32 | 539,169 | +0.44(+0.28%) |
Nov 22, 2023 | 156.40 | 157.60 | 155.81 | 155.88 | 1,118,834 | +0.14(+0.09%) |
Nov 21, 2023 | 155.82 | 156.96 | 154.66 | 155.74 | 885,160 | -0.14(-0.09%) |
Nov 20, 2023 | 153.99 | 156.54 | 153.34 | 155.88 | 1,162,229 | +1.49(+0.97%) |
Nov 17, 2023 | 154.92 | 155.55 | 153.43 | 154.39 | 1,067,328 | -0.46(-0.30%) |
Nov 16, 2023 | 153.95 | 154.98 | 152.78 | 154.85 | 1,405,321 | +0.91(+0.59%) |
Nov 15, 2023 | 153.64 | 155.81 | 153.07 | 153.94 | 1,805,548 | +0.54(+0.35%) |
Nov 14, 2023 | 153.09 | 156.21 | 152.58 | 153.40 | 2,315,385 | +3.31(+2.21%) |
Nov 13, 2023 | 147.65 | 151.98 | 147.28 | 150.09 | 2,829,685 | +2.21(+1.49%) |
Nov 10, 2023 | 146.68 | 149.07 | 145.10 | 147.88 | 2,430,485 | +1.56(+1.07%) |
Nov 09, 2023 | 148.63 | 149.92 | 144.26 | 146.32 | 4,610,144 | +2.85(+1.99%) |
Nov 08, 2023 | 148.21 | 148.64 | 143.13 | 143.47 | 8,053,616 | +7.11(+5.21%) |
Nov 07, 2023 | 135.68 | 137.28 | 135.00 | 136.36 | 1,879,877 | +1.99(+1.48%) |
Nov 06, 2023 | 139.00 | 139.17 | 132.17 | 134.37 | 1,926,707 | -4.54(-3.27%) |
Nov 03, 2023 | 137.60 | 139.67 | 136.88 | 138.91 | 1,386,836 | +1.41(+1.03%) |
Nov 02, 2023 | 135.69 | 137.80 | 134.84 | 137.50 | 1,959,370 | +3.69(+2.76%) |