Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 185.36 | 185.96 | 181.49 | 182.00 | 8,954,042 | -4.17(-2.24%) |
Jan 30, 2024 | 186.01 | 186.95 | 185.08 | 186.17 | 4,610,545 | +0.72(+0.39%) |
Jan 29, 2024 | 185.77 | 187.75 | 184.37 | 185.45 | 6,162,611 | -0.28(-0.15%) |
Jan 26, 2024 | 189.58 | 190.65 | 184.48 | 185.73 | 9,986,378 | -2.98(-1.58%) |
Jan 25, 2024 | 183.29 | 195.12 | 183.16 | 188.71 | 29,893,530 | +16.35(+9.49%) |
Jan 24, 2024 | 173.18 | 173.28 | 171.34 | 172.36 | 9,047,401 | -0.01(-0.01%) |
Jan 23, 2024 | 171.34 | 172.45 | 170.92 | 172.37 | 4,024,258 | +1.10(+0.64%) |
Jan 22, 2024 | 171.26 | 172.87 | 170.84 | 171.27 | 4,965,570 | +1.34(+0.79%) |
Jan 19, 2024 | 169.05 | 170.03 | 167.65 | 169.93 | 6,992,251 | +4.60(+2.78%) |
Jan 18, 2024 | 164.99 | 165.48 | 163.55 | 165.33 | 3,811,350 | +0.75(+0.46%) |
Jan 17, 2024 | 165.28 | 166.30 | 164.00 | 164.58 | 4,326,291 | -0.87(-0.53%) |
Jan 16, 2024 | 164.30 | 165.74 | 163.85 | 165.45 | 4,912,510 | +1.15(+0.70%) |
Jan 12, 2024 | 161.50 | 164.48 | 160.89 | 164.30 | 5,003,589 | +3.61(+2.24%) |
Jan 11, 2024 | 159.56 | 160.76 | 158.84 | 160.69 | 3,812,693 | +0.92(+0.58%) |
Jan 10, 2024 | 158.83 | 159.88 | 158.30 | 159.77 | 2,994,835 | +1.14(+0.72%) |
Jan 09, 2024 | 158.55 | 159.03 | 158.07 | 158.63 | 2,640,186 | -1.05(-0.66%) |
Jan 08, 2024 | 157.26 | 159.76 | 156.46 | 159.68 | 3,351,630 | +1.96(+1.24%) |
Jan 05, 2024 | 158.47 | 159.10 | 157.24 | 157.72 | 4,237,792 | -1.69(-1.06%) |
Jan 04, 2024 | 158.77 | 160.35 | 158.72 | 159.41 | 3,240,682 | +0.75(+0.47%) |
Jan 03, 2024 | 159.54 | 160.27 | 158.63 | 158.65 | 4,120,935 | -1.39(-0.87%) |
Jan 02, 2024 | 161.36 | 161.81 | 159.01 | 160.04 | 3,858,954 | -2.03(-1.25%) |
Dec 29, 2023 | 162.27 | 162.70 | 161.36 | 162.07 | 2,549,200 | -0.20(-0.12%) |
Dec 28, 2023 | 162.48 | 162.48 | 161.92 | 162.27 | 2,089,614 | +0.29(+0.18%) |
Dec 27, 2023 | 161.67 | 162.16 | 161.21 | 161.98 | 3,264,298 | +0.25(+0.15%) |
Dec 26, 2023 | 160.76 | 161.84 | 160.59 | 161.74 | 1,787,531 | +1.06(+0.66%) |
Dec 22, 2023 | 159.65 | 160.94 | 159.54 | 160.68 | 2,464,989 | +1.35(+0.85%) |
Dec 21, 2023 | 159.14 | 159.62 | 158.09 | 159.33 | 3,010,183 | +0.72(+0.46%) |
Dec 20, 2023 | 159.83 | 160.34 | 158.56 | 158.60 | 4,864,565 | -1.50(-0.93%) |
Dec 19, 2023 | 160.34 | 160.81 | 159.86 | 160.10 | 3,797,714 | -1.17(-0.73%) |
Dec 18, 2023 | 160.76 | 161.85 | 160.12 | 161.27 | 3,710,836 | +0.51(+0.31%) |
Dec 15, 2023 | 160.83 | 162.61 | 160.58 | 160.76 | 11,131,927 | -0.67(-0.42%) |
Dec 14, 2023 | 161.46 | 162.02 | 158.70 | 161.44 | 6,185,257 | -0.70(-0.43%) |
Dec 13, 2023 | 162.88 | 163.47 | 161.26 | 162.14 | 5,015,430 | -1.08(-0.66%) |
Dec 12, 2023 | 161.79 | 164.84 | 161.45 | 163.22 | 5,340,700 | +1.19(+0.73%) |
Dec 11, 2023 | 161.21 | 162.17 | 160.49 | 162.03 | 6,130,989 | +1.54(+0.96%) |
Dec 08, 2023 | 158.55 | 160.58 | 158.55 | 160.50 | 4,602,928 | +1.73(+1.09%) |
Dec 07, 2023 | 159.54 | 160.01 | 158.53 | 158.77 | 3,698,204 | -0.06(-0.04%) |
Dec 06, 2023 | 160.13 | 160.89 | 158.56 | 158.83 | 3,587,968 | -1.10(-0.69%) |
Dec 05, 2023 | 159.31 | 161.00 | 159.27 | 159.93 | 4,596,246 | +0.29(+0.18%) |
Dec 04, 2023 | 158.84 | 161.32 | 158.84 | 159.65 | 5,828,858 | +0.55(+0.34%) |
Dec 01, 2023 | 156.98 | 159.14 | 156.57 | 159.10 | 4,916,279 | +1.97(+1.26%) |
Nov 30, 2023 | 155.53 | 157.17 | 155.47 | 157.13 | 6,801,406 | +2.13(+1.37%) |
Nov 29, 2023 | 154.74 | 156.09 | 154.61 | 155.00 | 3,601,418 | +0.75(+0.49%) |
Nov 28, 2023 | 154.04 | 154.34 | 153.46 | 154.24 | 2,690,079 | +0.08(+0.05%) |
Nov 27, 2023 | 153.59 | 154.72 | 153.35 | 154.16 | 4,088,948 | +0.39(+0.25%) |
Nov 24, 2023 | 153.73 | 154.00 | 152.53 | 153.78 | 1,815,564 | +0.05(+0.03%) |
Nov 22, 2023 | 153.10 | 154.30 | 152.77 | 153.73 | 3,072,852 | +1.21(+0.79%) |
Nov 21, 2023 | 153.20 | 153.26 | 152.12 | 152.52 | 2,885,154 | -0.44(-0.29%) |
Nov 20, 2023 | 151.13 | 153.28 | 150.97 | 152.96 | 3,691,872 | +1.45(+0.96%) |
Nov 17, 2023 | 151.91 | 152.11 | 151.08 | 151.51 | 4,467,201 | -0.17(-0.11%) |
Nov 16, 2023 | 151.62 | 151.97 | 150.76 | 151.68 | 3,550,301 | +0.47(+0.31%) |
Nov 15, 2023 | 149.04 | 151.84 | 149.04 | 151.20 | 4,673,024 | +2.15(+1.44%) |
Nov 14, 2023 | 148.10 | 149.44 | 147.70 | 149.05 | 4,359,178 | +2.29(+1.56%) |
Nov 13, 2023 | 147.12 | 147.15 | 146.02 | 146.76 | 2,671,313 | -0.91(-0.62%) |
Nov 10, 2023 | 146.11 | 147.82 | 145.52 | 147.67 | 3,208,530 | +2.38(+1.64%) |
Nov 09, 2023 | 145.23 | 145.66 | 143.97 | 145.29 | 3,443,534 | +0.25(+0.17%) |
Nov 08, 2023 | 146.24 | 146.66 | 144.61 | 145.05 | 3,691,903 | -0.78(-0.54%) |
Nov 07, 2023 | 146.03 | 146.27 | 145.05 | 145.83 | 3,622,491 | -0.14(-0.09%) |
Nov 06, 2023 | 144.91 | 146.22 | 144.87 | 145.97 | 4,691,428 | +1.05(+0.72%) |
Nov 03, 2023 | 144.48 | 145.45 | 144.31 | 144.92 | 3,582,676 | +0.87(+0.61%) |
Nov 02, 2023 | 142.83 | 144.14 | 141.92 | 144.05 | 3,982,639 | +1.58(+1.11%) |