Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 170.22 | 170.32 | 168.36 | 168.36 | 224,742 | -1.66(-0.98%) |
Jan 30, 2024 | 169.30 | 170.27 | 169.00 | 170.02 | 98,395 | +0.50(+0.29%) |
Jan 29, 2024 | 168.77 | 169.52 | 168.36 | 169.52 | 109,516 | +0.76(+0.45%) |
Jan 26, 2024 | 168.62 | 169.00 | 168.44 | 168.76 | 71,224 | +0.04(+0.02%) |
Jan 25, 2024 | 168.02 | 168.72 | 167.41 | 168.72 | 122,461 | +1.56(+0.93%) |
Jan 24, 2024 | 168.59 | 168.60 | 167.05 | 167.16 | 112,383 | -0.77(-0.46%) |
Jan 23, 2024 | 167.86 | 168.11 | 167.35 | 167.93 | 84,732 | +0.45(+0.27%) |
Jan 22, 2024 | 167.40 | 168.08 | 167.16 | 167.48 | 88,617 | +0.39(+0.23%) |
Jan 19, 2024 | 166.14 | 167.40 | 165.38 | 167.09 | 112,507 | +1.26(+0.76%) |
Jan 18, 2024 | 165.29 | 165.91 | 164.46 | 165.83 | 113,042 | +0.44(+0.27%) |
Jan 17, 2024 | 165.29 | 166.24 | 164.79 | 165.39 | 99,827 | -0.98(-0.59%) |
Jan 16, 2024 | 166.91 | 167.00 | 165.97 | 166.37 | 79,917 | -1.14(-0.68%) |
Jan 12, 2024 | 168.09 | 168.64 | 167.17 | 167.51 | 61,229 | +0.00(+0.00%) |
Jan 11, 2024 | 168.22 | 168.22 | 166.64 | 167.51 | 66,856 | -0.65(-0.39%) |
Jan 10, 2024 | 168.12 | 168.44 | 167.57 | 168.16 | 71,703 | -0.05(-0.03%) |
Jan 09, 2024 | 168.48 | 168.48 | 167.87 | 168.21 | 160,419 | -0.90(-0.53%) |
Jan 08, 2024 | 167.71 | 169.11 | 167.21 | 169.11 | 104,629 | +1.12(+0.67%) |
Jan 05, 2024 | 167.60 | 168.68 | 167.31 | 167.99 | 126,963 | +0.43(+0.26%) |
Jan 04, 2024 | 167.91 | 168.63 | 167.55 | 167.56 | 99,453 | -0.18(-0.11%) |
Jan 03, 2024 | 168.47 | 168.63 | 167.53 | 167.74 | 84,317 | -1.33(-0.79%) |
Jan 02, 2024 | 167.45 | 169.37 | 167.24 | 169.07 | 120,153 | +1.11(+0.66%) |
Dec 29, 2023 | 168.10 | 168.39 | 167.43 | 167.96 | 112,173 | -0.39(-0.23%) |
Dec 28, 2023 | 168.10 | 168.56 | 168.10 | 168.35 | 91,469 | +0.30(+0.18%) |
Dec 27, 2023 | 167.84 | 168.18 | 167.55 | 168.05 | 121,742 | +0.17(+0.10%) |
Dec 26, 2023 | 167.21 | 168.17 | 167.00 | 167.88 | 94,246 | +0.89(+0.53%) |
Dec 22, 2023 | 166.62 | 167.57 | 166.37 | 166.99 | 85,320 | +0.67(+0.40%) |
Dec 21, 2023 | 165.87 | 166.35 | 165.03 | 166.32 | 71,882 | +1.56(+0.95%) |
Dec 20, 2023 | 167.03 | 167.37 | 164.72 | 164.76 | 162,852 | -2.73(-1.63%) |
Dec 19, 2023 | 166.59 | 167.49 | 166.50 | 167.49 | 123,784 | +1.26(+0.76%) |
Dec 18, 2023 | 166.71 | 166.71 | 166.22 | 166.23 | 88,991 | +0.35(+0.21%) |
Dec 15, 2023 | 166.20 | 166.46 | 165.48 | 165.88 | 104,087 | -0.50(-0.30%) |
Dec 14, 2023 | 166.19 | 166.98 | 165.67 | 166.38 | 124,999 | +1.19(+0.72%) |
Dec 13, 2023 | 162.75 | 165.18 | 162.47 | 165.18 | 142,191 | +2.65(+1.63%) |
Dec 12, 2023 | 161.88 | 162.61 | 161.61 | 162.54 | 65,954 | +0.73(+0.45%) |
Dec 11, 2023 | 160.85 | 161.86 | 160.85 | 161.81 | 83,341 | +1.12(+0.70%) |
Dec 08, 2023 | 159.77 | 160.91 | 159.77 | 160.69 | 90,012 | +0.67(+0.42%) |
Dec 07, 2023 | 159.40 | 160.22 | 159.32 | 160.02 | 96,028 | +0.92(+0.58%) |
Dec 06, 2023 | 159.96 | 160.37 | 158.87 | 159.10 | 103,467 | -0.25(-0.16%) |
Dec 05, 2023 | 159.38 | 159.59 | 159.05 | 159.34 | 77,664 | -0.76(-0.47%) |
Dec 04, 2023 | 159.45 | 160.17 | 159.21 | 160.10 | 67,678 | -0.51(-0.32%) |
Dec 01, 2023 | 159.06 | 160.64 | 158.94 | 160.61 | 117,760 | +1.51(+0.95%) |
Nov 30, 2023 | 158.59 | 159.26 | 158.08 | 159.10 | 87,500 | +0.91(+0.57%) |
Nov 29, 2023 | 158.79 | 159.23 | 158.07 | 158.19 | 66,073 | +0.24(+0.15%) |
Nov 28, 2023 | 157.62 | 158.38 | 157.49 | 157.95 | 70,445 | +0.10(+0.06%) |
Nov 27, 2023 | 157.85 | 158.16 | 157.60 | 157.85 | 77,600 | -0.18(-0.11%) |
Nov 24, 2023 | 157.68 | 158.09 | 157.68 | 158.03 | 20,979 | +0.25(+0.16%) |
Nov 22, 2023 | 157.59 | 158.16 | 157.42 | 157.78 | 58,505 | +0.97(+0.62%) |
Nov 21, 2023 | 156.93 | 157.05 | 156.60 | 156.81 | 43,357 | -0.66(-0.42%) |
Nov 20, 2023 | 156.35 | 157.71 | 156.21 | 157.47 | 55,526 | +1.05(+0.67%) |
Nov 17, 2023 | 156.26 | 156.52 | 156.00 | 156.42 | 64,205 | +0.50(+0.32%) |
Nov 16, 2023 | 155.53 | 156.00 | 155.34 | 155.92 | 77,710 | +0.07(+0.04%) |
Nov 15, 2023 | 155.65 | 156.46 | 155.65 | 155.85 | 141,234 | +0.52(+0.33%) |
Nov 14, 2023 | 154.02 | 155.70 | 153.95 | 155.34 | 117,136 | +3.57(+2.35%) |
Nov 13, 2023 | 151.69 | 152.14 | 151.38 | 151.76 | 98,399 | -0.23(-0.15%) |
Nov 10, 2023 | 150.44 | 152.13 | 150.09 | 152.00 | 53,321 | +2.09(+1.40%) |
Nov 09, 2023 | 151.36 | 151.38 | 149.88 | 149.91 | 73,304 | -1.04(-0.69%) |
Nov 08, 2023 | 151.20 | 151.26 | 150.34 | 150.95 | 79,601 | -0.14(-0.09%) |
Nov 07, 2023 | 150.92 | 151.47 | 150.61 | 151.09 | 66,784 | +0.16(+0.11%) |
Nov 06, 2023 | 151.31 | 151.39 | 150.44 | 150.93 | 70,885 | -0.18(-0.12%) |
Nov 03, 2023 | 150.55 | 151.86 | 150.55 | 151.11 | 91,527 | +1.87(+1.25%) |
Nov 02, 2023 | 147.74 | 149.34 | 147.74 | 149.24 | 85,916 | +2.64(+1.80%) |