Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 175.01 | 177.90 | 172.81 | 173.73 | 1,147,680 | -2.68(-1.52%) |
Jan 30, 2024 | 176.62 | 179.17 | 174.79 | 176.41 | 978,450 | -0.09(-0.05%) |
Jan 29, 2024 | 172.00 | 176.96 | 171.75 | 176.50 | 1,362,262 | +6.98(+4.12%) |
Jan 26, 2024 | 169.81 | 171.68 | 167.75 | 169.52 | 894,070 | -0.28(-0.16%) |
Jan 25, 2024 | 168.44 | 169.94 | 166.60 | 169.80 | 1,204,677 | +4.48(+2.71%) |
Jan 24, 2024 | 170.47 | 170.73 | 164.09 | 165.32 | 1,522,991 | -2.35(-1.40%) |
Jan 23, 2024 | 175.75 | 176.28 | 164.92 | 167.67 | 2,496,251 | -10.35(-5.81%) |
Jan 22, 2024 | 175.72 | 178.66 | 174.10 | 178.02 | 1,779,090 | +5.51(+3.19%) |
Jan 19, 2024 | 167.38 | 172.55 | 165.69 | 172.51 | 1,509,525 | +6.83(+4.12%) |
Jan 18, 2024 | 167.09 | 168.56 | 162.89 | 165.68 | 1,305,963 | +1.06(+0.64%) |
Jan 17, 2024 | 163.73 | 165.16 | 162.13 | 164.62 | 1,002,203 | -1.29(-0.78%) |
Jan 16, 2024 | 164.68 | 166.44 | 163.38 | 165.91 | 1,036,507 | -1.48(-0.88%) |
Jan 12, 2024 | 168.78 | 169.00 | 164.00 | 167.39 | 940,556 | +0.18(+0.11%) |
Jan 11, 2024 | 165.47 | 167.57 | 163.43 | 167.21 | 877,836 | -0.09(-0.05%) |
Jan 10, 2024 | 165.98 | 168.04 | 165.82 | 167.30 | 1,056,554 | +1.95(+1.18%) |
Jan 09, 2024 | 161.38 | 165.62 | 160.64 | 165.35 | 1,048,175 | +1.47(+0.90%) |
Jan 08, 2024 | 161.25 | 164.31 | 160.46 | 163.88 | 880,825 | +4.10(+2.57%) |
Jan 05, 2024 | 155.50 | 161.09 | 154.01 | 159.78 | 1,285,240 | +2.49(+1.58%) |
Jan 04, 2024 | 158.32 | 160.57 | 156.11 | 157.29 | 1,336,678 | -2.02(-1.27%) |
Jan 03, 2024 | 161.97 | 161.97 | 158.37 | 159.31 | 1,733,024 | -6.07(-3.67%) |
Jan 02, 2024 | 163.87 | 167.09 | 161.90 | 165.38 | 1,319,963 | -1.56(-0.93%) |
Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 850,427 | -1.72(-1.02%) |
Dec 28, 2023 | 171.00 | 171.03 | 168.44 | 168.66 | 870,524 | -1.90(-1.11%) |
Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 1,501,274 | +1.92(+1.14%) |
Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 910,978 | +1.40(+0.84%) |
Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 1,409,877 | +2.62(+1.59%) |
Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 1,304,060 | +3.18(+1.97%) |
Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 1,460,770 | -3.24(-1.97%) |
Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 1,658,959 | +4.56(+2.85%) |
Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 2,716,214 | -2.39(-1.47%) |
Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 27,287,700 | -5.86(-3.48%) |
Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 3,805,506 | +13.50(+8.72%) |
Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 2,050,576 | +5.28(+3.53%) |
Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 1,250,087 | +0.63(+0.42%) |
Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 1,087,695 | +1.26(+0.85%) |
Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 1,231,897 | +1.13(+0.77%) |
Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 1,218,518 | +1.33(+0.92%) |
Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 2,298,772 | +1.98(+1.38%) |
Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 2,962,670 | +6.40(+4.68%) |
Dec 04, 2023 | 141.95 | 141.95 | 136.59 | 136.86 | 2,082,140 | -2.42(-1.74%) |
Dec 01, 2023 | 133.64 | 139.42 | 133.04 | 139.28 | 1,411,548 | +5.17(+3.86%) |
Nov 30, 2023 | 134.62 | 135.22 | 132.36 | 134.11 | 2,519,586 | -0.78(-0.58%) |
Nov 29, 2023 | 135.31 | 137.92 | 134.32 | 134.89 | 1,710,243 | +1.82(+1.37%) |
Nov 28, 2023 | 135.72 | 136.04 | 132.59 | 133.07 | 1,169,876 | -3.49(-2.56%) |
Nov 27, 2023 | 133.72 | 137.60 | 133.70 | 136.56 | 1,386,451 | +1.85(+1.37%) |
Nov 24, 2023 | 132.66 | 135.34 | 132.36 | 134.71 | 527,352 | +1.23(+0.92%) |
Nov 22, 2023 | 134.05 | 136.21 | 133.38 | 133.48 | 1,123,994 | +0.87(+0.66%) |
Nov 21, 2023 | 133.69 | 134.90 | 132.52 | 132.61 | 1,054,525 | -1.75(-1.30%) |
Nov 20, 2023 | 132.82 | 135.38 | 131.71 | 134.36 | 1,363,051 | +0.77(+0.58%) |
Nov 17, 2023 | 130.70 | 135.58 | 130.70 | 133.59 | 2,192,368 | +3.24(+2.49%) |
Nov 16, 2023 | 130.05 | 134.93 | 129.80 | 130.35 | 1,553,211 | +1.69(+1.31%) |
Nov 15, 2023 | 133.58 | 134.42 | 128.57 | 128.66 | 1,759,575 | -5.60(-4.17%) |
Nov 14, 2023 | 127.50 | 134.79 | 127.49 | 134.26 | 2,193,430 | +10.88(+8.82%) |
Nov 13, 2023 | 123.10 | 123.58 | 121.43 | 123.38 | 924,186 | -0.94(-0.76%) |
Nov 10, 2023 | 122.51 | 125.25 | 121.19 | 124.32 | 1,085,930 | +3.11(+2.57%) |
Nov 09, 2023 | 125.20 | 126.13 | 120.80 | 121.21 | 1,172,360 | -3.45(-2.77%) |
Nov 08, 2023 | 125.49 | 127.85 | 124.57 | 124.66 | 1,378,921 | -1.40(-1.11%) |
Nov 07, 2023 | 125.28 | 127.04 | 125.00 | 126.06 | 1,632,362 | +0.47(+0.37%) |
Nov 06, 2023 | 126.17 | 127.05 | 125.07 | 125.59 | 1,639,762 | -1.20(-0.95%) |
Nov 03, 2023 | 124.59 | 129.12 | 124.25 | 126.79 | 2,545,034 | +5.54(+4.57%) |
Nov 02, 2023 | 119.99 | 124.22 | 119.99 | 121.25 | 2,725,181 | +3.78(+3.22%) |