Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 166.42 | 166.62 | 164.57 | 164.63 | 1,782,073 | -1.74(-1.05%) |
Jan 30, 2024 | 165.66 | 166.60 | 165.45 | 166.37 | 1,207,861 | +0.50(+0.30%) |
Jan 29, 2024 | 165.07 | 165.93 | 164.64 | 165.87 | 2,501,587 | +0.81(+0.49%) |
Jan 26, 2024 | 165.01 | 165.51 | 164.74 | 165.07 | 1,711,686 | +0.08(+0.05%) |
Jan 25, 2024 | 164.52 | 165.06 | 163.81 | 164.99 | 1,390,142 | +1.67(+1.02%) |
Jan 24, 2024 | 164.66 | 164.81 | 163.28 | 163.31 | 1,667,017 | -0.69(-0.42%) |
Jan 23, 2024 | 163.92 | 164.24 | 163.43 | 164.00 | 1,278,785 | +0.32(+0.19%) |
Jan 22, 2024 | 163.38 | 164.24 | 163.31 | 163.68 | 3,414,610 | +0.62(+0.38%) |
Jan 19, 2024 | 162.18 | 163.35 | 161.17 | 163.07 | 2,479,106 | +1.40(+0.87%) |
Jan 18, 2024 | 161.23 | 161.81 | 160.28 | 161.66 | 2,862,258 | +0.53(+0.33%) |
Jan 17, 2024 | 161.00 | 162.03 | 160.46 | 161.13 | 1,852,467 | -1.08(-0.66%) |
Jan 16, 2024 | 162.58 | 162.77 | 161.76 | 162.21 | 4,642,878 | -1.17(-0.72%) |
Jan 12, 2024 | 164.02 | 164.56 | 163.00 | 163.38 | 2,397,261 | -0.07(-0.04%) |
Jan 11, 2024 | 163.89 | 164.13 | 162.42 | 163.46 | 4,328,601 | -0.61(-0.37%) |
Jan 10, 2024 | 163.92 | 164.32 | 163.44 | 164.06 | 1,935,690 | -0.03(-0.02%) |
Jan 09, 2024 | 164.22 | 164.40 | 163.74 | 164.09 | 1,849,492 | -0.96(-0.58%) |
Jan 08, 2024 | 163.50 | 165.13 | 163.10 | 165.05 | 4,574,503 | +1.19(+0.73%) |
Jan 05, 2024 | 163.38 | 164.67 | 163.04 | 163.85 | 3,281,264 | +0.49(+0.30%) |
Jan 04, 2024 | 163.69 | 164.51 | 163.34 | 163.37 | 3,395,585 | -0.25(-0.15%) |
Jan 03, 2024 | 164.38 | 164.58 | 163.38 | 163.61 | 3,191,697 | -1.49(-0.90%) |
Jan 02, 2024 | 163.79 | 165.62 | 163.72 | 165.11 | 7,044,861 | +0.58(+0.35%) |
Dec 29, 2023 | 164.81 | 165.13 | 164.05 | 164.53 | 3,290,108 | -0.45(-0.27%) |
Dec 28, 2023 | 164.56 | 165.25 | 164.56 | 164.98 | 2,270,378 | +0.24(+0.15%) |
Dec 27, 2023 | 164.57 | 165.00 | 164.20 | 164.74 | 2,535,659 | +0.24(+0.15%) |
Dec 26, 2023 | 163.89 | 164.96 | 163.69 | 164.50 | 2,962,327 | +0.94(+0.57%) |
Dec 22, 2023 | 163.43 | 164.23 | 162.98 | 163.56 | 2,611,141 | +0.64(+0.39%) |
Dec 21, 2023 | 162.38 | 163.03 | 161.64 | 162.93 | 3,861,686 | +1.65(+1.02%) |
Dec 20, 2023 | 163.57 | 164.09 | 161.24 | 161.27 | 2,106,490 | -2.75(-1.67%) |
Dec 19, 2023 | 162.99 | 164.05 | 162.81 | 164.02 | 2,334,839 | +1.47(+0.90%) |
Dec 18, 2023 | 162.99 | 163.23 | 162.53 | 162.56 | 3,846,283 | +0.17(+0.10%) |
Dec 15, 2023 | 162.86 | 163.15 | 161.88 | 162.39 | 3,422,551 | -1.03(-0.63%) |
Dec 14, 2023 | 162.53 | 163.92 | 162.42 | 163.42 | 3,148,225 | +2.25(+1.39%) |
Dec 13, 2023 | 158.31 | 161.21 | 157.99 | 161.17 | 2,880,190 | +2.77(+1.75%) |
Dec 12, 2023 | 158.39 | 158.63 | 157.59 | 158.40 | 2,347,067 | -0.02(-0.01%) |
Dec 11, 2023 | 157.44 | 158.42 | 157.44 | 158.42 | 6,911,600 | +1.24(+0.79%) |
Dec 08, 2023 | 156.59 | 157.44 | 156.45 | 157.18 | 3,445,594 | +0.63(+0.40%) |
Dec 07, 2023 | 156.45 | 156.83 | 156.09 | 156.55 | 2,919,766 | +0.45(+0.29%) |
Dec 06, 2023 | 157.05 | 157.49 | 155.94 | 156.09 | 3,065,101 | -0.32(-0.20%) |
Dec 05, 2023 | 157.13 | 157.27 | 156.27 | 156.41 | 3,052,495 | -1.25(-0.79%) |
Dec 04, 2023 | 156.72 | 158.06 | 156.72 | 157.66 | 4,065,978 | +0.05(+0.03%) |
Dec 01, 2023 | 155.74 | 157.72 | 155.55 | 157.60 | 3,481,628 | +1.71(+1.10%) |
Nov 30, 2023 | 154.87 | 155.97 | 154.60 | 155.89 | 2,865,020 | +1.34(+0.87%) |
Nov 29, 2023 | 154.87 | 155.47 | 154.36 | 154.56 | 2,707,424 | +0.46(+0.30%) |
Nov 28, 2023 | 154.06 | 154.82 | 153.72 | 154.10 | 3,865,477 | -0.12(-0.08%) |
Nov 27, 2023 | 154.15 | 154.42 | 153.77 | 154.22 | 4,762,950 | -0.37(-0.24%) |
Nov 24, 2023 | 154.01 | 154.82 | 154.01 | 154.59 | 1,504,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.69 | 154.26 | 153.45 | 154.06 | 2,219,748 | +0.65(+0.43%) |
Nov 21, 2023 | 153.50 | 153.67 | 153.06 | 153.41 | 1,997,290 | -0.21(-0.14%) |
Nov 20, 2023 | 152.84 | 154.03 | 152.48 | 153.62 | 3,767,502 | +0.54(+0.36%) |
Nov 17, 2023 | 152.83 | 153.14 | 152.48 | 153.07 | 3,028,991 | +0.78(+0.51%) |
Nov 16, 2023 | 152.49 | 152.80 | 151.70 | 152.29 | 3,164,280 | -0.50(-0.33%) |
Nov 15, 2023 | 152.11 | 153.47 | 152.11 | 152.79 | 2,766,251 | +0.81(+0.53%) |
Nov 14, 2023 | 150.75 | 152.52 | 150.36 | 151.98 | 2,887,869 | +3.28(+2.20%) |
Nov 13, 2023 | 148.48 | 149.04 | 148.16 | 148.71 | 3,341,274 | -0.06(-0.04%) |
Nov 10, 2023 | 147.90 | 148.90 | 147.12 | 148.77 | 2,259,939 | +1.52(+1.04%) |
Nov 09, 2023 | 148.93 | 149.04 | 147.16 | 147.24 | 3,285,866 | -1.19(-0.80%) |
Nov 08, 2023 | 148.87 | 149.10 | 147.85 | 148.43 | 1,980,626 | -0.46(-0.31%) |
Nov 07, 2023 | 149.08 | 149.29 | 148.57 | 148.88 | 2,186,172 | -0.68(-0.46%) |
Nov 06, 2023 | 150.38 | 150.61 | 149.12 | 149.57 | 3,846,761 | -0.72(-0.48%) |
Nov 03, 2023 | 149.97 | 150.94 | 149.90 | 150.29 | 2,136,082 | +1.74(+1.17%) |
Nov 02, 2023 | 146.58 | 148.66 | 146.50 | 148.55 | 2,558,679 | +2.91(+2.00%) |