Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 159.19 | 159.41 | 157.47 | 157.70 | 8,319,499 | +0.13(+0.08%) |
Jan 30, 2024 | 158.15 | 158.56 | 156.94 | 157.57 | 7,254,917 | -0.58(-0.37%) |
Jan 29, 2024 | 157.81 | 158.86 | 157.76 | 158.16 | 6,531,324 | -0.14(-0.09%) |
Jan 26, 2024 | 159.22 | 159.53 | 158.16 | 158.30 | 5,634,531 | -0.06(-0.04%) |
Jan 25, 2024 | 157.80 | 158.42 | 157.28 | 158.36 | 5,517,883 | +0.60(+0.38%) |
Jan 24, 2024 | 158.55 | 159.39 | 156.97 | 157.76 | 6,964,380 | -0.84(-0.53%) |
Jan 23, 2024 | 158.46 | 159.30 | 155.73 | 158.61 | 9,269,875 | -2.64(-1.64%) |
Jan 22, 2024 | 160.78 | 162.35 | 160.12 | 161.25 | 6,874,607 | +0.78(+0.49%) |
Jan 19, 2024 | 159.94 | 160.70 | 159.07 | 160.46 | 7,125,012 | +0.47(+0.29%) |
Jan 18, 2024 | 158.79 | 160.15 | 158.49 | 160.00 | 5,408,944 | +0.77(+0.49%) |
Jan 17, 2024 | 159.04 | 160.09 | 158.66 | 159.22 | 5,108,843 | -0.09(-0.06%) |
Jan 16, 2024 | 160.35 | 161.03 | 158.97 | 159.31 | 6,974,996 | -1.86(-1.15%) |
Jan 12, 2024 | 160.62 | 161.25 | 160.47 | 161.17 | 4,531,088 | +1.23(+0.77%) |
Jan 11, 2024 | 160.85 | 160.98 | 159.57 | 159.94 | 4,983,301 | -0.71(-0.44%) |
Jan 10, 2024 | 160.60 | 161.40 | 159.99 | 160.65 | 4,981,874 | +0.24(+0.15%) |
Jan 09, 2024 | 160.41 | 162.05 | 159.38 | 160.41 | 6,404,869 | +0.10(+0.06%) |
Jan 08, 2024 | 159.89 | 160.44 | 158.41 | 160.31 | 6,619,119 | +0.40(+0.25%) |
Jan 05, 2024 | 159.29 | 160.12 | 158.27 | 159.92 | 5,645,105 | +0.50(+0.31%) |
Jan 04, 2024 | 160.37 | 160.76 | 159.21 | 159.42 | 6,817,460 | -0.34(-0.21%) |
Jan 03, 2024 | 159.43 | 160.22 | 158.60 | 159.76 | 8,293,569 | +0.99(+0.62%) |
Jan 02, 2024 | 155.75 | 160.42 | 155.61 | 158.76 | 9,717,416 | +3.21(+2.06%) |
Dec 29, 2023 | 155.33 | 155.72 | 154.81 | 155.56 | 4,346,449 | +0.16(+0.10%) |
Dec 28, 2023 | 154.82 | 156.06 | 154.81 | 155.40 | 4,410,159 | +0.23(+0.15%) |
Dec 27, 2023 | 154.33 | 155.34 | 154.25 | 155.17 | 5,332,803 | +0.21(+0.13%) |
Dec 26, 2023 | 153.83 | 155.17 | 153.68 | 154.96 | 4,201,618 | +0.67(+0.44%) |
Dec 22, 2023 | 154.08 | 155.35 | 153.85 | 154.29 | 3,827,712 | +0.62(+0.40%) |
Dec 21, 2023 | 152.53 | 153.96 | 152.15 | 153.67 | 4,635,290 | +1.56(+1.02%) |
Dec 20, 2023 | 155.36 | 155.46 | 151.96 | 152.12 | 6,827,059 | -3.17(-2.04%) |
Dec 19, 2023 | 154.13 | 155.32 | 153.77 | 155.28 | 6,702,031 | +1.01(+0.66%) |
Dec 18, 2023 | 154.04 | 155.26 | 153.59 | 154.27 | 7,285,980 | +0.28(+0.18%) |
Dec 15, 2023 | 154.32 | 155.51 | 152.60 | 153.99 | 21,896,694 | -1.70(-1.09%) |
Dec 14, 2023 | 155.29 | 155.98 | 153.88 | 155.69 | 9,310,865 | +1.07(+0.69%) |
Dec 13, 2023 | 152.50 | 154.76 | 150.63 | 154.62 | 10,572,108 | +0.72(+0.46%) |
Dec 12, 2023 | 153.83 | 154.15 | 152.49 | 153.90 | 5,605,899 | +0.01(+0.01%) |
Dec 11, 2023 | 153.34 | 154.31 | 153.19 | 153.89 | 6,135,993 | +0.64(+0.41%) |
Dec 08, 2023 | 154.25 | 154.68 | 152.68 | 153.26 | 6,302,181 | -0.97(-0.63%) |
Dec 07, 2023 | 155.40 | 155.40 | 153.54 | 154.23 | 6,581,466 | -1.21(-0.78%) |
Dec 06, 2023 | 157.32 | 157.46 | 154.99 | 155.44 | 6,693,060 | -1.91(-1.22%) |
Dec 05, 2023 | 157.60 | 158.43 | 157.03 | 157.35 | 7,322,717 | -0.33(-0.21%) |
Dec 04, 2023 | 156.81 | 158.81 | 156.81 | 157.68 | 8,987,692 | +0.50(+0.32%) |
Dec 01, 2023 | 155.26 | 157.27 | 154.30 | 157.19 | 10,421,433 | +3.69(+2.41%) |
Nov 30, 2023 | 151.11 | 153.97 | 150.78 | 153.50 | 12,575,911 | +2.53(+1.68%) |
Nov 29, 2023 | 150.19 | 151.05 | 149.93 | 150.96 | 5,085,082 | +0.48(+0.32%) |
Nov 28, 2023 | 150.26 | 150.67 | 149.70 | 150.49 | 5,953,836 | +0.35(+0.23%) |
Nov 27, 2023 | 151.14 | 151.17 | 149.83 | 150.14 | 6,498,244 | -1.21(-0.80%) |
Nov 24, 2023 | 149.72 | 151.53 | 149.72 | 151.35 | 3,376,897 | +1.67(+1.11%) |
Nov 22, 2023 | 150.49 | 150.89 | 149.26 | 149.68 | 4,670,701 | -0.30(-0.20%) |
Nov 21, 2023 | 148.97 | 150.15 | 148.48 | 149.98 | 5,960,775 | +1.20(+0.81%) |
Nov 20, 2023 | 146.79 | 149.27 | 146.43 | 148.78 | 8,919,056 | +1.30(+0.88%) |
Nov 17, 2023 | 148.23 | 148.46 | 146.77 | 147.48 | 7,338,702 | -0.31(-0.21%) |
Nov 16, 2023 | 147.19 | 147.85 | 146.35 | 147.78 | 6,982,672 | +1.28(+0.87%) |
Nov 15, 2023 | 145.08 | 147.12 | 145.00 | 146.50 | 6,834,147 | +1.12(+0.77%) |
Nov 14, 2023 | 145.36 | 146.25 | 144.70 | 145.38 | 6,816,765 | +0.03(+0.02%) |
Nov 13, 2023 | 144.98 | 145.62 | 144.39 | 145.35 | 5,981,570 | +0.38(+0.26%) |
Nov 10, 2023 | 145.96 | 146.21 | 143.39 | 144.98 | 7,040,173 | -0.17(-0.12%) |
Nov 09, 2023 | 148.18 | 148.18 | 144.99 | 145.15 | 7,082,037 | -2.89(-1.95%) |
Nov 08, 2023 | 149.02 | 149.47 | 148.02 | 148.03 | 5,545,518 | -0.54(-0.36%) |
Nov 07, 2023 | 149.59 | 149.90 | 148.36 | 148.57 | 4,916,195 | -0.79(-0.53%) |
Nov 06, 2023 | 149.44 | 150.07 | 149.04 | 149.36 | 4,926,825 | +0.35(+0.24%) |
Nov 03, 2023 | 148.88 | 149.92 | 147.83 | 149.01 | 5,003,930 | +1.08(+0.73%) |
Nov 02, 2023 | 145.43 | 148.08 | 145.26 | 147.92 | 5,432,860 | +1.53(+1.04%) |