Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 172.91 | 173.73 | 171.25 | 171.28 | 2,248,256 | -3.43(-1.97%) |
Jan 30, 2024 | 175.50 | 175.68 | 174.36 | 174.71 | 1,669,615 | -1.20(-0.68%) |
Jan 29, 2024 | 174.31 | 175.97 | 174.04 | 175.91 | 1,113,576 | +1.78(+1.02%) |
Jan 26, 2024 | 174.35 | 175.09 | 173.86 | 174.13 | 1,057,085 | -1.02(-0.58%) |
Jan 25, 2024 | 176.00 | 176.26 | 174.22 | 175.15 | 1,433,643 | +0.20(+0.11%) |
Jan 24, 2024 | 175.59 | 176.60 | 174.75 | 174.95 | 2,257,999 | +0.92(+0.53%) |
Jan 23, 2024 | 173.54 | 174.05 | 172.82 | 174.03 | 1,045,067 | +0.77(+0.44%) |
Jan 22, 2024 | 173.94 | 174.47 | 173.01 | 173.26 | 2,088,452 | +0.21(+0.12%) |
Jan 19, 2024 | 170.60 | 173.09 | 170.35 | 173.06 | 1,879,702 | +3.29(+1.94%) |
Jan 18, 2024 | 168.75 | 169.91 | 168.13 | 169.76 | 1,870,056 | +2.47(+1.47%) |
Jan 17, 2024 | 166.88 | 167.45 | 165.54 | 167.30 | 3,774,722 | -0.95(-0.56%) |
Jan 16, 2024 | 167.75 | 168.88 | 167.18 | 168.24 | 1,205,043 | -0.03(-0.02%) |
Jan 12, 2024 | 168.59 | 168.94 | 167.69 | 168.27 | 1,291,645 | +0.06(+0.04%) |
Jan 11, 2024 | 168.37 | 168.89 | 166.09 | 168.21 | 4,050,231 | +0.38(+0.23%) |
Jan 10, 2024 | 166.83 | 168.23 | 166.48 | 167.84 | 1,123,105 | +1.14(+0.68%) |
Jan 09, 2024 | 165.10 | 167.07 | 165.05 | 166.70 | 1,575,228 | +0.32(+0.19%) |
Jan 08, 2024 | 163.51 | 166.48 | 163.46 | 166.38 | 1,897,015 | +3.37(+2.07%) |
Jan 05, 2024 | 162.87 | 164.11 | 162.43 | 163.00 | 1,116,316 | +0.21(+0.13%) |
Jan 04, 2024 | 162.87 | 164.14 | 162.72 | 162.79 | 1,375,888 | -0.81(-0.49%) |
Jan 03, 2024 | 164.30 | 164.72 | 163.46 | 163.60 | 1,871,880 | -1.78(-1.07%) |
Jan 02, 2024 | 166.71 | 166.82 | 164.43 | 165.38 | 2,054,637 | -2.83(-1.68%) |
Dec 29, 2023 | 168.97 | 169.10 | 167.47 | 168.21 | 1,150,255 | -0.74(-0.44%) |
Dec 28, 2023 | 169.51 | 169.61 | 168.82 | 168.95 | 1,276,698 | -0.07(-0.04%) |
Dec 27, 2023 | 168.85 | 169.15 | 168.46 | 169.02 | 1,619,283 | +0.32(+0.19%) |
Dec 26, 2023 | 168.03 | 168.98 | 167.99 | 168.70 | 795,649 | +1.01(+0.60%) |
Dec 22, 2023 | 167.94 | 168.31 | 166.90 | 167.69 | 1,332,505 | +0.27(+0.16%) |
Dec 21, 2023 | 167.12 | 167.56 | 166.09 | 167.43 | 1,162,512 | +1.94(+1.17%) |
Dec 20, 2023 | 167.68 | 168.51 | 165.44 | 165.49 | 1,346,908 | -2.48(-1.47%) |
Dec 19, 2023 | 167.36 | 168.03 | 167.26 | 167.97 | 1,063,074 | +0.81(+0.48%) |
Dec 18, 2023 | 166.26 | 167.50 | 166.13 | 167.16 | 1,684,535 | +1.23(+0.74%) |
Dec 15, 2023 | 165.65 | 166.56 | 165.37 | 165.93 | 1,471,608 | +0.66(+0.40%) |
Dec 14, 2023 | 165.96 | 166.47 | 164.04 | 165.27 | 1,784,809 | -0.15(-0.09%) |
Dec 13, 2023 | 163.73 | 165.68 | 163.43 | 165.42 | 2,182,604 | +2.03(+1.24%) |
Dec 12, 2023 | 162.08 | 163.39 | 161.61 | 163.39 | 775,203 | +1.33(+0.82%) |
Dec 11, 2023 | 160.55 | 162.16 | 160.45 | 162.06 | 900,635 | +1.37(+0.86%) |
Dec 08, 2023 | 159.25 | 160.87 | 159.23 | 160.69 | 1,467,885 | +0.68(+0.42%) |
Dec 07, 2023 | 158.99 | 160.30 | 158.55 | 160.01 | 1,213,669 | +2.28(+1.45%) |
Dec 06, 2023 | 159.89 | 159.93 | 157.61 | 157.73 | 1,885,553 | -0.95(-0.60%) |
Dec 05, 2023 | 157.46 | 159.16 | 157.43 | 158.68 | 3,495,709 | +0.42(+0.26%) |
Dec 04, 2023 | 158.20 | 158.38 | 156.78 | 158.26 | 2,062,632 | -1.49(-0.94%) |
Dec 01, 2023 | 158.85 | 160.00 | 158.18 | 159.75 | 1,217,245 | +0.48(+0.30%) |
Nov 30, 2023 | 159.79 | 159.95 | 158.08 | 159.28 | 1,220,330 | -0.45(-0.28%) |
Nov 29, 2023 | 160.87 | 161.47 | 159.56 | 159.72 | 841,465 | -0.12(-0.08%) |
Nov 28, 2023 | 159.14 | 160.09 | 158.99 | 159.84 | 1,256,901 | +0.42(+0.26%) |
Nov 27, 2023 | 159.38 | 160.24 | 159.08 | 159.43 | 1,172,810 | -0.16(-0.10%) |
Nov 24, 2023 | 159.67 | 159.86 | 159.17 | 159.59 | 506,850 | -0.23(-0.14%) |
Nov 22, 2023 | 160.03 | 161.03 | 159.43 | 159.81 | 1,603,644 | +0.66(+0.41%) |
Nov 21, 2023 | 159.39 | 159.44 | 158.45 | 159.16 | 1,301,526 | -0.93(-0.58%) |
Nov 20, 2023 | 158.15 | 160.36 | 158.15 | 160.08 | 5,652,752 | +1.91(+1.21%) |
Nov 17, 2023 | 157.82 | 158.57 | 157.44 | 158.17 | 902,663 | +0.04(+0.03%) |
Nov 16, 2023 | 157.65 | 158.20 | 157.13 | 158.13 | 1,443,543 | +0.14(+0.09%) |
Nov 15, 2023 | 158.68 | 158.84 | 157.42 | 157.99 | 1,100,811 | +0.13(+0.08%) |
Nov 14, 2023 | 157.21 | 158.24 | 156.99 | 157.86 | 1,492,847 | +3.30(+2.13%) |
Nov 13, 2023 | 154.40 | 154.95 | 153.76 | 154.57 | 1,373,828 | -0.42(-0.27%) |
Nov 10, 2023 | 152.32 | 155.06 | 152.15 | 154.98 | 2,258,454 | +3.34(+2.20%) |
Nov 09, 2023 | 153.07 | 153.54 | 151.41 | 151.65 | 2,499,930 | -1.16(-0.76%) |
Nov 08, 2023 | 152.84 | 153.12 | 151.84 | 152.80 | 1,133,486 | +0.12(+0.08%) |
Nov 07, 2023 | 151.69 | 153.04 | 151.21 | 152.68 | 1,206,244 | +1.45(+0.96%) |
Nov 06, 2023 | 150.97 | 151.48 | 150.31 | 151.23 | 1,677,676 | +0.57(+0.38%) |
Nov 03, 2023 | 149.43 | 151.17 | 149.33 | 150.66 | 1,685,143 | +1.78(+1.20%) |
Nov 02, 2023 | 148.10 | 149.00 | 147.62 | 148.88 | 2,690,093 | +2.57(+1.76%) |