Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 166.25 | 166.38 | 163.11 | 163.54 | 1,480,056 | -2.55(-1.54%) |
Jan 30, 2024 | 165.25 | 166.69 | 164.82 | 166.09 | 1,343,550 | -0.06(-0.04%) |
Jan 29, 2024 | 165.46 | 166.72 | 164.92 | 166.15 | 1,420,377 | -1.11(-0.66%) |
Jan 26, 2024 | 164.86 | 167.99 | 164.15 | 167.26 | 2,108,165 | +3.47(+2.12%) |
Jan 25, 2024 | 165.24 | 166.23 | 163.31 | 163.78 | 1,656,114 | -1.09(-0.66%) |
Jan 24, 2024 | 163.44 | 165.52 | 162.96 | 164.87 | 2,118,441 | +2.85(+1.76%) |
Jan 23, 2024 | 161.90 | 164.39 | 161.81 | 162.02 | 1,497,589 | +0.17(+0.10%) |
Jan 22, 2024 | 160.54 | 163.41 | 159.67 | 161.85 | 1,722,803 | +1.25(+0.78%) |
Jan 19, 2024 | 162.69 | 163.14 | 160.06 | 160.60 | 1,619,671 | -1.35(-0.83%) |
Jan 18, 2024 | 162.47 | 163.21 | 161.25 | 161.95 | 1,416,936 | -0.13(-0.08%) |
Jan 17, 2024 | 163.05 | 163.88 | 161.31 | 162.08 | 1,262,372 | -1.30(-0.79%) |
Jan 16, 2024 | 164.28 | 165.17 | 163.16 | 163.38 | 1,124,180 | -1.23(-0.75%) |
Jan 12, 2024 | 165.94 | 166.61 | 163.97 | 164.60 | 1,129,620 | +0.40(+0.24%) |
Jan 11, 2024 | 167.53 | 168.99 | 164.10 | 164.20 | 1,266,403 | -2.47(-1.48%) |
Jan 10, 2024 | 167.38 | 168.22 | 164.63 | 166.68 | 1,604,310 | -0.20(-0.12%) |
Jan 09, 2024 | 167.15 | 167.15 | 164.00 | 166.88 | 2,065,573 | +0.39(+0.23%) |
Jan 08, 2024 | 165.68 | 166.60 | 164.36 | 166.49 | 1,357,125 | -0.62(-0.37%) |
Jan 05, 2024 | 168.96 | 169.38 | 165.37 | 167.11 | 1,783,106 | -1.29(-0.76%) |
Jan 04, 2024 | 169.22 | 172.75 | 168.11 | 168.39 | 1,326,671 | -0.50(-0.29%) |
Jan 03, 2024 | 167.63 | 170.71 | 166.60 | 168.89 | 1,560,186 | -0.05(-0.03%) |
Jan 02, 2024 | 170.23 | 170.97 | 168.42 | 168.94 | 1,315,042 | -1.30(-0.76%) |
Dec 29, 2023 | 170.61 | 171.67 | 169.84 | 170.24 | 867,067 | -0.31(-0.18%) |
Dec 28, 2023 | 171.01 | 171.94 | 170.13 | 170.55 | 716,753 | -0.34(-0.20%) |
Dec 27, 2023 | 170.47 | 172.44 | 169.87 | 170.89 | 1,140,833 | +0.03(+0.02%) |
Dec 26, 2023 | 172.52 | 173.31 | 170.77 | 170.86 | 906,047 | -1.25(-0.72%) |
Dec 22, 2023 | 172.00 | 173.88 | 171.45 | 172.10 | 733,399 | +0.86(+0.50%) |
Dec 21, 2023 | 170.92 | 171.33 | 168.84 | 171.25 | 1,323,015 | +0.64(+0.37%) |
Dec 20, 2023 | 172.59 | 175.00 | 170.44 | 170.61 | 1,241,972 | -2.29(-1.33%) |
Dec 19, 2023 | 173.80 | 174.00 | 172.03 | 172.90 | 1,216,154 | -0.34(-0.20%) |
Dec 18, 2023 | 171.98 | 176.36 | 171.34 | 173.24 | 1,374,703 | +3.51(+2.07%) |
Dec 15, 2023 | 170.60 | 171.63 | 169.09 | 169.73 | 1,932,112 | -1.34(-0.78%) |
Dec 14, 2023 | 169.77 | 171.94 | 168.80 | 171.06 | 1,711,013 | +1.44(+0.85%) |
Dec 13, 2023 | 170.34 | 171.41 | 168.69 | 169.63 | 1,737,118 | -0.72(-0.42%) |
Dec 12, 2023 | 170.66 | 172.45 | 169.60 | 170.35 | 1,105,139 | -2.10(-1.22%) |
Dec 11, 2023 | 175.72 | 175.88 | 171.22 | 172.45 | 1,208,045 | -3.27(-1.86%) |
Dec 08, 2023 | 172.30 | 175.84 | 172.30 | 175.72 | 1,363,911 | +4.37(+2.55%) |
Dec 07, 2023 | 172.42 | 174.44 | 170.97 | 171.35 | 1,494,541 | -0.92(-0.53%) |
Dec 06, 2023 | 169.11 | 172.55 | 167.92 | 172.27 | 1,858,020 | +2.67(+1.58%) |
Dec 05, 2023 | 172.68 | 173.70 | 169.05 | 169.60 | 2,072,397 | -4.09(-2.35%) |
Dec 04, 2023 | 178.35 | 179.25 | 172.73 | 173.69 | 2,768,619 | -7.42(-4.10%) |
Dec 01, 2023 | 180.50 | 182.95 | 180.08 | 181.11 | 1,608,724 | -0.54(-0.30%) |
Nov 30, 2023 | 179.63 | 182.73 | 178.50 | 181.65 | 2,911,129 | +1.71(+0.95%) |
Nov 29, 2023 | 179.31 | 181.11 | 178.33 | 179.94 | 1,840,716 | +1.03(+0.57%) |
Nov 28, 2023 | 178.57 | 180.27 | 177.65 | 178.91 | 1,698,260 | +0.77(+0.43%) |
Nov 27, 2023 | 177.03 | 178.86 | 175.66 | 178.15 | 1,246,926 | -0.57(-0.32%) |
Nov 24, 2023 | 176.51 | 179.97 | 176.41 | 178.71 | 732,599 | +1.43(+0.80%) |
Nov 22, 2023 | 174.52 | 177.79 | 173.04 | 177.29 | 915,587 | +1.74(+0.99%) |
Nov 21, 2023 | 172.90 | 175.99 | 172.90 | 175.55 | 1,063,554 | +2.31(+1.34%) |
Nov 20, 2023 | 173.85 | 175.65 | 172.65 | 173.24 | 1,257,087 | +0.22(+0.13%) |
Nov 17, 2023 | 174.52 | 175.01 | 172.87 | 173.02 | 1,165,942 | -0.33(-0.19%) |
Nov 16, 2023 | 170.92 | 173.35 | 169.74 | 173.35 | 1,245,527 | +2.03(+1.19%) |
Nov 15, 2023 | 171.10 | 173.33 | 171.03 | 171.31 | 1,412,995 | -0.43(-0.25%) |
Nov 14, 2023 | 171.52 | 173.25 | 170.73 | 171.74 | 890,176 | +1.30(+0.76%) |
Nov 13, 2023 | 170.72 | 171.89 | 169.64 | 170.45 | 1,008,075 | -0.70(-0.41%) |
Nov 10, 2023 | 169.57 | 171.22 | 168.94 | 171.15 | 1,107,848 | +0.95(+0.56%) |
Nov 09, 2023 | 170.68 | 172.97 | 169.81 | 170.20 | 1,317,238 | +0.45(+0.26%) |
Nov 08, 2023 | 168.39 | 171.01 | 167.76 | 169.75 | 1,285,830 | +1.28(+0.76%) |
Nov 07, 2023 | 167.54 | 170.78 | 167.06 | 168.47 | 1,649,445 | -2.11(-1.24%) |
Nov 06, 2023 | 173.33 | 173.58 | 170.39 | 170.59 | 1,540,895 | -2.52(-1.46%) |
Nov 03, 2023 | 177.40 | 178.55 | 172.72 | 173.11 | 1,754,638 | -3.32(-1.88%) |
Nov 02, 2023 | 168.32 | 177.01 | 164.90 | 176.43 | 2,239,254 | +8.27(+4.92%) |