Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.85 | 193.86 | 190.66 | 190.82 | 1,977,957 | -3.22(-1.66%) |
Jan 30, 2024 | 192.43 | 194.97 | 192.34 | 194.03 | 1,221,871 | +1.01(+0.52%) |
Jan 29, 2024 | 192.28 | 193.04 | 191.01 | 193.02 | 1,419,266 | +0.54(+0.28%) |
Jan 26, 2024 | 191.35 | 193.00 | 190.90 | 192.49 | 1,679,151 | +0.86(+0.45%) |
Jan 25, 2024 | 189.29 | 191.89 | 189.29 | 191.62 | 1,756,588 | +4.20(+2.24%) |
Jan 24, 2024 | 188.29 | 188.87 | 187.05 | 187.43 | 1,463,669 | +0.19(+0.10%) |
Jan 23, 2024 | 188.21 | 189.18 | 186.94 | 187.24 | 1,344,776 | -1.07(-0.57%) |
Jan 22, 2024 | 187.85 | 189.69 | 187.71 | 188.31 | 1,306,124 | +1.07(+0.57%) |
Jan 19, 2024 | 186.11 | 187.46 | 184.88 | 187.24 | 1,774,718 | +1.67(+0.90%) |
Jan 18, 2024 | 184.05 | 185.87 | 182.72 | 185.57 | 1,498,201 | +2.19(+1.19%) |
Jan 17, 2024 | 181.05 | 183.62 | 181.05 | 183.38 | 1,091,405 | +1.13(+0.62%) |
Jan 16, 2024 | 180.86 | 182.50 | 180.82 | 182.25 | 1,430,325 | +0.23(+0.13%) |
Jan 12, 2024 | 182.40 | 182.66 | 180.48 | 182.02 | 1,214,521 | +0.01(+0.01%) |
Jan 11, 2024 | 182.58 | 183.28 | 181.38 | 182.01 | 1,359,605 | -0.37(-0.20%) |
Jan 10, 2024 | 181.57 | 183.08 | 181.48 | 182.38 | 1,231,755 | +0.87(+0.48%) |
Jan 09, 2024 | 179.63 | 181.80 | 179.63 | 181.51 | 1,335,701 | -0.55(-0.30%) |
Jan 08, 2024 | 180.54 | 182.40 | 179.50 | 182.06 | 1,544,690 | +1.70(+0.94%) |
Jan 05, 2024 | 178.10 | 181.50 | 178.10 | 180.36 | 1,407,838 | +1.75(+0.98%) |
Jan 04, 2024 | 179.79 | 180.59 | 178.54 | 178.62 | 1,211,881 | -0.17(-0.10%) |
Jan 03, 2024 | 179.22 | 180.24 | 178.33 | 178.78 | 1,477,259 | -1.15(-0.64%) |
Jan 02, 2024 | 181.16 | 183.29 | 179.06 | 179.93 | 1,547,874 | -2.02(-1.11%) |
Dec 29, 2023 | 182.20 | 183.37 | 181.18 | 181.95 | 1,727,801 | +0.35(+0.19%) |
Dec 28, 2023 | 181.40 | 182.01 | 181.08 | 181.60 | 797,276 | +0.22(+0.12%) |
Dec 27, 2023 | 181.06 | 181.56 | 180.20 | 181.38 | 892,853 | +0.31(+0.17%) |
Dec 26, 2023 | 180.86 | 181.56 | 180.26 | 181.07 | 818,994 | -0.30(-0.17%) |
Dec 22, 2023 | 181.70 | 182.78 | 180.39 | 181.37 | 889,313 | -0.01(-0.01%) |
Dec 21, 2023 | 178.87 | 181.43 | 178.87 | 181.38 | 1,200,010 | +3.85(+2.17%) |
Dec 20, 2023 | 178.49 | 179.50 | 177.20 | 177.54 | 1,541,688 | -2.07(-1.15%) |
Dec 19, 2023 | 178.93 | 180.34 | 178.82 | 179.60 | 1,449,253 | +1.25(+0.70%) |
Dec 18, 2023 | 177.38 | 178.37 | 176.75 | 178.35 | 1,410,458 | +1.26(+0.71%) |
Dec 15, 2023 | 175.82 | 177.62 | 175.74 | 177.10 | 3,938,877 | +0.47(+0.27%) |
Dec 14, 2023 | 178.97 | 179.65 | 175.67 | 176.63 | 2,299,059 | -1.33(-0.75%) |
Dec 13, 2023 | 178.53 | 179.19 | 177.19 | 177.96 | 1,579,273 | -0.49(-0.27%) |
Dec 12, 2023 | 176.98 | 178.78 | 176.75 | 178.44 | 2,052,304 | +1.57(+0.89%) |
Dec 11, 2023 | 172.49 | 177.99 | 172.49 | 176.88 | 2,496,663 | +5.68(+3.32%) |
Dec 08, 2023 | 170.69 | 171.52 | 170.13 | 171.20 | 1,599,093 | +0.90(+0.53%) |
Dec 07, 2023 | 168.16 | 170.34 | 168.16 | 170.30 | 1,426,744 | +2.37(+1.41%) |
Dec 06, 2023 | 168.96 | 169.73 | 167.82 | 167.93 | 1,402,992 | +0.63(+0.38%) |
Dec 05, 2023 | 169.60 | 170.47 | 166.79 | 167.30 | 2,004,728 | -4.14(-2.41%) |
Dec 04, 2023 | 170.48 | 173.97 | 170.48 | 171.44 | 1,364,358 | +0.73(+0.43%) |
Dec 01, 2023 | 167.59 | 171.39 | 167.59 | 170.71 | 1,498,931 | +3.32(+1.98%) |
Nov 30, 2023 | 166.53 | 167.57 | 165.12 | 167.39 | 2,012,059 | +0.86(+0.52%) |
Nov 29, 2023 | 168.11 | 168.34 | 166.25 | 166.53 | 1,354,658 | -0.71(-0.42%) |
Nov 28, 2023 | 168.50 | 168.83 | 167.18 | 167.24 | 1,392,364 | -1.40(-0.83%) |
Nov 27, 2023 | 169.34 | 170.54 | 168.32 | 168.64 | 1,943,445 | -1.05(-0.62%) |
Nov 24, 2023 | 170.70 | 171.33 | 169.69 | 169.69 | 778,076 | -1.23(-0.72%) |
Nov 22, 2023 | 171.21 | 172.27 | 170.60 | 170.92 | 1,115,081 | +1.19(+0.70%) |
Nov 21, 2023 | 168.37 | 170.20 | 168.37 | 169.73 | 1,466,530 | +0.69(+0.41%) |
Nov 20, 2023 | 168.48 | 169.28 | 167.34 | 169.04 | 1,136,502 | +0.88(+0.52%) |
Nov 17, 2023 | 168.12 | 168.77 | 167.41 | 168.16 | 1,135,797 | +1.12(+0.67%) |
Nov 16, 2023 | 165.10 | 167.08 | 164.80 | 167.04 | 1,016,445 | +1.75(+1.06%) |
Nov 15, 2023 | 167.11 | 167.95 | 165.18 | 165.29 | 1,507,293 | -1.46(-0.87%) |
Nov 14, 2023 | 164.63 | 167.23 | 163.98 | 166.75 | 1,791,906 | +4.35(+2.68%) |
Nov 13, 2023 | 160.82 | 163.63 | 160.82 | 162.40 | 1,805,458 | +0.87(+0.54%) |
Nov 10, 2023 | 158.11 | 162.00 | 157.38 | 161.53 | 1,584,000 | +3.53(+2.24%) |
Nov 09, 2023 | 157.11 | 158.52 | 156.02 | 158.00 | 1,577,632 | +1.35(+0.86%) |
Nov 08, 2023 | 158.15 | 158.41 | 155.80 | 156.65 | 1,134,742 | -1.14(-0.72%) |
Nov 07, 2023 | 155.55 | 158.34 | 154.57 | 157.79 | 979,696 | +1.73(+1.11%) |
Nov 06, 2023 | 157.25 | 157.39 | 155.15 | 156.06 | 1,606,353 | -0.49(-0.31%) |
Nov 03, 2023 | 153.86 | 156.70 | 153.72 | 156.55 | 1,432,533 | +4.18(+2.75%) |
Nov 02, 2023 | 150.81 | 152.50 | 148.00 | 152.37 | 1,788,861 | +1.49(+0.99%) |