Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 11,570,289 | -1.91(-1.08%) |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 10,815,069 | +3.54(+2.05%) |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 6,967,680 | +0.45(+0.26%) |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 7,442,978 | -0.66(-0.38%) |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 8,869,256 | +2.44(+1.43%) |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 9,965,731 | +1.51(+0.89%) |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 8,371,790 | -1.12(-0.66%) |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 12,835,154 | -0.20(-0.12%) |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 13,115,669 | +2.89(+1.73%) |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 9,380,224 | +0.33(+0.20%) |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 11,106,347 | -0.90(-0.54%) |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 17,205,500 | -1.06(-0.63%) |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 25,436,382 | -1.25(-0.73%) |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 11,908,172 | -0.72(-0.42%) |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 9,657,219 | +0.36(+0.21%) |
Jan 09, 2024 | 171.62 | 171.79 | 170.09 | 170.66 | 9,922,825 | -1.36(-0.79%) |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 11,226,248 | -0.25(-0.15%) |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 10,066,031 | +0.86(+0.50%) |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 11,966,255 | +1.13(+0.66%) |
Jan 03, 2024 | 170.81 | 170.99 | 169.33 | 170.28 | 9,910,570 | -0.75(-0.44%) |
Jan 02, 2024 | 168.05 | 171.12 | 167.88 | 171.03 | 10,037,397 | +1.97(+1.16%) |
Dec 29, 2023 | 168.96 | 169.64 | 168.59 | 169.06 | 6,474,785 | -0.20(-0.12%) |
Dec 28, 2023 | 168.31 | 169.61 | 167.96 | 169.26 | 6,348,793 | +0.89(+0.53%) |
Dec 27, 2023 | 166.81 | 168.43 | 166.55 | 168.36 | 7,194,422 | +1.00(+0.60%) |
Dec 26, 2023 | 166.43 | 167.73 | 166.16 | 167.36 | 4,710,754 | +0.98(+0.59%) |
Dec 22, 2023 | 166.47 | 167.20 | 166.21 | 166.37 | 6,616,912 | -0.10(-0.06%) |
Dec 21, 2023 | 165.82 | 167.06 | 164.66 | 166.47 | 7,649,694 | +0.94(+0.57%) |
Dec 20, 2023 | 166.96 | 168.37 | 165.43 | 165.53 | 10,526,941 | -1.89(-1.13%) |
Dec 19, 2023 | 164.98 | 167.44 | 164.53 | 167.42 | 10,504,727 | +2.21(+1.34%) |
Dec 18, 2023 | 164.90 | 166.11 | 164.62 | 165.21 | 8,520,457 | +0.99(+0.61%) |
Dec 15, 2023 | 162.08 | 164.27 | 161.40 | 164.22 | 20,511,934 | +1.23(+0.76%) |
Dec 14, 2023 | 160.84 | 163.83 | 160.71 | 162.99 | 13,725,112 | +2.91(+1.82%) |
Dec 13, 2023 | 159.54 | 161.04 | 158.79 | 160.07 | 12,341,297 | +0.54(+0.34%) |
Dec 12, 2023 | 158.25 | 159.66 | 157.91 | 159.54 | 10,566,970 | +1.41(+0.89%) |
Dec 11, 2023 | 157.55 | 158.32 | 157.18 | 158.12 | 8,137,478 | +0.58(+0.37%) |
Dec 08, 2023 | 156.30 | 157.81 | 156.02 | 157.55 | 7,414,871 | +1.72(+1.10%) |
Dec 07, 2023 | 155.73 | 156.35 | 155.19 | 155.83 | 8,170,456 | +0.48(+0.31%) |
Dec 06, 2023 | 157.87 | 158.24 | 155.04 | 155.35 | 9,421,102 | -1.65(-1.05%) |
Dec 05, 2023 | 156.30 | 157.53 | 156.01 | 157.00 | 9,190,212 | -0.02(-0.01%) |
Dec 04, 2023 | 155.06 | 157.08 | 154.93 | 157.02 | 9,664,450 | +1.14(+0.73%) |
Dec 01, 2023 | 154.87 | 156.89 | 154.87 | 155.88 | 8,970,982 | +0.76(+0.49%) |
Nov 30, 2023 | 153.96 | 155.17 | 153.44 | 155.12 | 9,927,817 | +1.75(+1.14%) |
Nov 29, 2023 | 153.22 | 154.67 | 153.06 | 153.37 | 9,180,565 | +0.78(+0.51%) |
Nov 28, 2023 | 152.28 | 152.93 | 151.78 | 152.60 | 6,623,279 | +0.35(+0.23%) |
Nov 27, 2023 | 152.49 | 152.59 | 151.77 | 152.25 | 6,291,249 | -0.35(-0.23%) |
Nov 24, 2023 | 152.65 | 153.49 | 152.34 | 152.60 | 3,518,507 | +0.21(+0.14%) |
Nov 22, 2023 | 152.47 | 152.94 | 151.96 | 152.39 | 5,207,048 | +0.36(+0.23%) |
Nov 21, 2023 | 152.26 | 152.69 | 151.63 | 152.03 | 7,426,682 | -0.32(-0.21%) |
Nov 20, 2023 | 151.15 | 152.81 | 150.99 | 152.35 | 7,062,596 | +0.47(+0.31%) |
Nov 17, 2023 | 151.27 | 151.92 | 150.61 | 151.88 | 7,862,250 | +1.36(+0.90%) |
Nov 16, 2023 | 149.17 | 150.60 | 149.17 | 150.52 | 8,173,366 | +1.70(+1.14%) |
Nov 15, 2023 | 147.55 | 149.24 | 147.55 | 148.82 | 8,416,009 | +1.29(+0.88%) |
Nov 14, 2023 | 145.78 | 148.34 | 145.62 | 147.53 | 10,038,627 | +2.64(+1.82%) |
Nov 13, 2023 | 144.81 | 145.35 | 144.27 | 144.89 | 6,749,531 | -0.65(-0.44%) |
Nov 10, 2023 | 144.05 | 145.58 | 143.19 | 145.53 | 8,848,055 | +2.13(+1.48%) |
Nov 09, 2023 | 144.55 | 144.76 | 142.82 | 143.41 | 8,041,212 | -0.43(-0.30%) |
Nov 08, 2023 | 143.23 | 143.95 | 142.74 | 143.83 | 7,664,705 | +0.71(+0.49%) |
Nov 07, 2023 | 142.63 | 143.38 | 141.94 | 143.13 | 6,332,734 | -0.07(-0.05%) |
Nov 06, 2023 | 142.29 | 143.31 | 141.91 | 143.20 | 7,670,615 | +1.07(+0.75%) |
Nov 03, 2023 | 141.32 | 142.89 | 140.98 | 142.12 | 9,597,542 | +1.57(+1.12%) |
Nov 02, 2023 | 139.23 | 140.61 | 138.38 | 140.55 | 10,246,724 | +2.46(+1.78%) |