Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 10,714 | -2.22(-1.32%) |
Jan 30, 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 12,838 | -0.23(-0.13%) |
Jan 29, 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 5,001 | +1.14(+0.68%) |
Jan 26, 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 4,816 | +0.10(+0.06%) |
Jan 25, 2024 | 167.67 | 167.67 | 167.20 | 167.49 | 9,342 | +0.39(+0.23%) |
Jan 24, 2024 | 167.96 | 168.00 | 167.10 | 167.10 | 4,691 | +0.64(+0.38%) |
Jan 23, 2024 | 165.95 | 166.46 | 165.72 | 166.46 | 8,409 | +0.42(+0.25%) |
Jan 22, 2024 | 165.90 | 166.63 | 165.87 | 166.04 | 7,729 | +0.33(+0.20%) |
Jan 19, 2024 | 164.17 | 165.71 | 163.88 | 165.71 | 5,080 | +1.70(+1.03%) |
Jan 18, 2024 | 163.17 | 164.08 | 163.15 | 164.02 | 5,264 | +1.42(+0.87%) |
Jan 17, 2024 | 162.11 | 162.60 | 161.82 | 162.60 | 7,287 | -1.19(-0.73%) |
Jan 16, 2024 | 164.04 | 164.44 | 163.59 | 163.79 | 6,168 | -1.45(-0.88%) |
Jan 12, 2024 | 165.60 | 165.93 | 164.84 | 165.24 | 7,225 | +0.22(+0.13%) |
Jan 11, 2024 | 165.30 | 165.30 | 163.76 | 165.02 | 4,528 | +0.07(+0.04%) |
Jan 10, 2024 | 164.47 | 165.24 | 164.24 | 164.95 | 6,307 | +0.75(+0.46%) |
Jan 09, 2024 | 163.91 | 164.45 | 163.91 | 164.20 | 4,805 | -0.70(-0.43%) |
Jan 08, 2024 | 163.18 | 164.90 | 163.18 | 164.90 | 7,368 | +2.06(+1.26%) |
Jan 05, 2024 | 163.44 | 163.89 | 162.51 | 162.85 | 6,093 | +0.23(+0.14%) |
Jan 04, 2024 | 162.85 | 163.60 | 162.62 | 162.62 | 8,861 | -0.28(-0.17%) |
Jan 03, 2024 | 163.11 | 163.52 | 162.88 | 162.90 | 8,172 | -1.10(-0.67%) |
Jan 02, 2024 | 164.18 | 164.67 | 163.55 | 164.00 | 18,107 | -1.47(-0.89%) |
Dec 29, 2023 | 165.60 | 165.96 | 165.34 | 165.47 | 7,717 | -0.30(-0.18%) |
Dec 28, 2023 | 165.99 | 166.32 | 165.76 | 165.77 | 13,409 | +0.13(+0.08%) |
Dec 27, 2023 | 165.37 | 165.75 | 165.16 | 165.64 | 17,006 | +0.20(+0.12%) |
Dec 26, 2023 | 164.60 | 165.44 | 164.60 | 165.44 | 10,438 | +1.12(+0.68%) |
Dec 22, 2023 | 164.31 | 164.83 | 164.17 | 164.32 | 9,022 | +0.13(+0.08%) |
Dec 21, 2023 | 163.49 | 164.20 | 162.90 | 164.20 | 16,417 | +1.54(+0.94%) |
Dec 20, 2023 | 164.22 | 164.50 | 162.66 | 162.66 | 10,934 | -1.65(-1.01%) |
Dec 19, 2023 | 163.70 | 164.31 | 163.70 | 164.31 | 6,590 | +1.17(+0.71%) |
Dec 18, 2023 | 162.96 | 163.44 | 162.95 | 163.15 | 10,193 | +0.47(+0.29%) |
Dec 15, 2023 | 162.84 | 163.17 | 162.40 | 162.67 | 32,939 | -0.54(-0.33%) |
Dec 14, 2023 | 163.11 | 163.65 | 162.68 | 163.22 | 5,091 | +1.05(+0.65%) |
Dec 13, 2023 | 160.05 | 162.17 | 159.62 | 162.17 | 11,186 | +2.30(+1.44%) |
Dec 12, 2023 | 159.20 | 159.92 | 159.17 | 159.87 | 4,814 | +0.41(+0.26%) |
Dec 11, 2023 | 158.62 | 159.47 | 158.62 | 159.47 | 11,080 | +0.54(+0.34%) |
Dec 08, 2023 | 157.94 | 158.93 | 157.94 | 158.93 | 5,764 | +0.56(+0.36%) |
Dec 07, 2023 | 157.72 | 158.42 | 157.45 | 158.36 | 10,857 | +1.22(+0.78%) |
Dec 06, 2023 | 158.34 | 158.56 | 157.09 | 157.15 | 9,061 | -0.33(-0.21%) |
Dec 05, 2023 | 157.27 | 157.78 | 157.22 | 157.47 | 8,133 | -0.51(-0.32%) |
Dec 04, 2023 | 157.91 | 158.01 | 157.33 | 157.99 | 215,659 | -1.04(-0.65%) |
Dec 01, 2023 | 157.41 | 159.02 | 157.41 | 159.02 | 6,464 | +1.45(+0.92%) |
Nov 30, 2023 | 157.56 | 157.70 | 156.93 | 157.57 | 34,102 | +0.28(+0.18%) |
Nov 29, 2023 | 157.96 | 157.96 | 157.09 | 157.29 | 9,173 | -0.06(-0.04%) |
Nov 28, 2023 | 156.96 | 157.35 | 156.86 | 157.35 | 5,307 | +0.20(+0.13%) |
Nov 27, 2023 | 157.06 | 157.30 | 157.06 | 157.15 | 3,708 | -0.28(-0.18%) |
Nov 24, 2023 | 157.18 | 157.51 | 157.18 | 157.44 | 2,920 | +0.27(+0.17%) |
Nov 22, 2023 | 157.04 | 157.38 | 156.76 | 157.17 | 3,747 | +0.50(+0.32%) |
Nov 21, 2023 | 156.72 | 156.90 | 156.48 | 156.66 | 5,192 | -0.38(-0.24%) |
Nov 20, 2023 | 156.45 | 157.38 | 156.35 | 157.04 | 9,644 | +1.05(+0.67%) |
Nov 17, 2023 | 155.74 | 156.19 | 155.50 | 155.99 | 5,182 | +0.71(+0.46%) |
Nov 16, 2023 | 155.06 | 155.59 | 154.79 | 155.28 | 7,911 | -0.16(-0.10%) |
Nov 15, 2023 | 155.59 | 155.99 | 155.44 | 155.44 | 4,406 | +0.43(+0.28%) |
Nov 14, 2023 | 154.52 | 155.50 | 154.52 | 155.01 | 17,716 | +3.12(+2.06%) |
Nov 13, 2023 | 151.17 | 152.14 | 151.09 | 151.88 | 8,291 | +0.16(+0.10%) |
Nov 10, 2023 | 150.45 | 151.73 | 149.93 | 151.73 | 6,424 | +1.70(+1.13%) |
Nov 09, 2023 | 151.40 | 151.45 | 150.03 | 150.03 | 7,244 | -0.88(-0.59%) |
Nov 08, 2023 | 151.13 | 151.14 | 150.46 | 150.91 | 5,798 | -0.03(-0.02%) |
Nov 07, 2023 | 150.56 | 151.25 | 150.56 | 150.94 | 6,439 | -0.02(-0.01%) |
Nov 06, 2023 | 151.28 | 151.28 | 150.84 | 150.96 | 7,244 | -0.05(-0.03%) |
Nov 03, 2023 | 150.83 | 151.38 | 150.76 | 151.01 | 5,648 | +1.93(+1.29%) |
Nov 02, 2023 | 148.08 | 149.09 | 147.88 | 149.09 | 10,261 | +2.93(+2.01%) |