Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.24 | 165.24 | 161.42 | 161.54 | 1,047,216 | -3.81(-2.30%) |
Jan 30, 2024 | 164.62 | 166.11 | 163.99 | 165.35 | 858,323 | +0.54(+0.33%) |
Jan 29, 2024 | 162.26 | 164.85 | 162.20 | 164.81 | 985,282 | +1.81(+1.11%) |
Jan 26, 2024 | 164.14 | 164.45 | 162.80 | 163.00 | 428,240 | -0.60(-0.37%) |
Jan 25, 2024 | 163.54 | 164.00 | 162.63 | 163.60 | 586,543 | +1.38(+0.85%) |
Jan 24, 2024 | 165.83 | 166.12 | 161.99 | 162.23 | 805,144 | -2.37(-1.44%) |
Jan 23, 2024 | 163.12 | 164.74 | 161.92 | 164.60 | 974,006 | +1.95(+1.20%) |
Jan 22, 2024 | 162.27 | 163.43 | 161.78 | 162.64 | 1,304,516 | +1.13(+0.70%) |
Jan 19, 2024 | 162.08 | 162.40 | 160.96 | 161.52 | 1,308,528 | -0.28(-0.17%) |
Jan 18, 2024 | 159.79 | 161.95 | 159.49 | 161.80 | 1,017,062 | +2.23(+1.40%) |
Jan 17, 2024 | 162.14 | 162.94 | 159.48 | 159.56 | 1,014,657 | -3.53(-2.16%) |
Jan 16, 2024 | 162.69 | 163.25 | 160.93 | 163.09 | 1,043,981 | +0.17(+0.10%) |
Jan 12, 2024 | 164.40 | 164.48 | 162.27 | 162.92 | 803,523 | -0.49(-0.30%) |
Jan 11, 2024 | 164.48 | 164.97 | 162.34 | 163.41 | 633,882 | +0.25(+0.15%) |
Jan 10, 2024 | 162.68 | 163.32 | 161.60 | 163.16 | 640,326 | +0.68(+0.42%) |
Jan 09, 2024 | 160.89 | 162.68 | 159.60 | 162.49 | 824,976 | +1.12(+0.69%) |
Jan 08, 2024 | 160.34 | 161.55 | 159.43 | 161.37 | 640,517 | +1.14(+0.71%) |
Jan 05, 2024 | 159.47 | 160.43 | 158.78 | 160.23 | 555,858 | +0.26(+0.16%) |
Jan 04, 2024 | 160.63 | 161.30 | 159.84 | 159.97 | 700,118 | -0.12(-0.07%) |
Jan 03, 2024 | 162.07 | 162.07 | 159.52 | 160.09 | 1,036,934 | -2.26(-1.39%) |
Jan 02, 2024 | 163.24 | 164.06 | 161.44 | 162.35 | 822,283 | -2.01(-1.23%) |
Dec 29, 2023 | 164.40 | 165.00 | 163.69 | 164.37 | 562,545 | -0.23(-0.14%) |
Dec 28, 2023 | 164.06 | 164.89 | 163.75 | 164.60 | 503,115 | +0.58(+0.35%) |
Dec 27, 2023 | 164.18 | 164.59 | 163.58 | 164.02 | 666,722 | -0.36(-0.22%) |
Dec 26, 2023 | 163.97 | 164.74 | 163.80 | 164.38 | 578,823 | +0.70(+0.43%) |
Dec 22, 2023 | 163.87 | 164.52 | 163.05 | 163.68 | 414,903 | +0.51(+0.31%) |
Dec 21, 2023 | 162.13 | 163.27 | 161.56 | 163.17 | 502,121 | +1.86(+1.16%) |
Dec 20, 2023 | 162.19 | 163.95 | 161.21 | 161.31 | 722,615 | -1.56(-0.96%) |
Dec 19, 2023 | 163.46 | 163.64 | 162.27 | 162.87 | 719,531 | +0.14(+0.09%) |
Dec 18, 2023 | 162.88 | 163.07 | 161.58 | 162.73 | 586,363 | +0.12(+0.07%) |
Dec 15, 2023 | 162.65 | 164.03 | 161.88 | 162.62 | 1,455,856 | -0.94(-0.57%) |
Dec 14, 2023 | 162.21 | 164.03 | 161.51 | 163.55 | 1,448,529 | +2.57(+1.60%) |
Dec 13, 2023 | 161.29 | 161.57 | 159.11 | 160.98 | 1,294,892 | +0.15(+0.09%) |
Dec 12, 2023 | 157.64 | 161.47 | 157.18 | 160.83 | 1,363,110 | +3.60(+2.29%) |
Dec 11, 2023 | 157.47 | 158.89 | 157.13 | 157.23 | 1,617,519 | +0.57(+0.36%) |
Dec 08, 2023 | 155.95 | 157.19 | 155.85 | 156.66 | 1,260,002 | +1.25(+0.80%) |
Dec 07, 2023 | 155.72 | 155.80 | 154.20 | 155.42 | 1,031,747 | -0.32(-0.20%) |
Dec 06, 2023 | 155.76 | 156.80 | 155.03 | 155.74 | 1,085,605 | +0.97(+0.63%) |
Dec 05, 2023 | 156.21 | 156.21 | 154.57 | 154.76 | 660,370 | -1.78(-1.14%) |
Dec 04, 2023 | 155.43 | 156.57 | 154.83 | 156.54 | 1,401,144 | +0.24(+0.15%) |
Dec 01, 2023 | 154.81 | 156.62 | 154.07 | 156.30 | 694,267 | +1.81(+1.17%) |
Nov 30, 2023 | 152.89 | 154.65 | 151.78 | 154.49 | 1,484,109 | +2.34(+1.54%) |
Nov 29, 2023 | 152.95 | 153.35 | 151.71 | 152.15 | 713,529 | +0.35(+0.23%) |
Nov 28, 2023 | 152.79 | 153.67 | 151.72 | 151.81 | 557,745 | -1.52(-0.99%) |
Nov 27, 2023 | 154.16 | 154.16 | 152.85 | 153.33 | 817,459 | -2.11(-1.36%) |
Nov 24, 2023 | 155.33 | 155.66 | 154.76 | 155.44 | 249,715 | +0.53(+0.34%) |
Nov 22, 2023 | 154.87 | 155.32 | 154.22 | 154.91 | 496,531 | +0.25(+0.16%) |
Nov 21, 2023 | 153.81 | 155.00 | 153.54 | 154.66 | 588,174 | +0.59(+0.38%) |
Nov 20, 2023 | 155.11 | 155.11 | 153.46 | 154.07 | 699,733 | -0.85(-0.55%) |
Nov 17, 2023 | 153.84 | 155.08 | 153.48 | 154.92 | 1,113,043 | +1.68(+1.10%) |
Nov 16, 2023 | 152.85 | 154.07 | 152.37 | 153.24 | 1,127,899 | +0.87(+0.57%) |
Nov 15, 2023 | 153.94 | 154.45 | 152.00 | 152.37 | 1,478,629 | -1.62(-1.05%) |
Nov 14, 2023 | 152.59 | 154.46 | 151.68 | 154.00 | 1,371,713 | +3.33(+2.21%) |
Nov 13, 2023 | 149.56 | 151.04 | 149.33 | 150.66 | 1,198,825 | +0.58(+0.39%) |
Nov 10, 2023 | 148.09 | 150.53 | 147.65 | 150.08 | 1,239,462 | +3.32(+2.26%) |
Nov 09, 2023 | 148.16 | 148.75 | 146.42 | 146.76 | 1,409,939 | -0.44(-0.30%) |
Nov 08, 2023 | 146.45 | 147.96 | 145.82 | 147.20 | 1,526,628 | +1.39(+0.96%) |
Nov 07, 2023 | 141.81 | 145.95 | 140.98 | 145.80 | 1,866,938 | +3.03(+2.12%) |
Nov 06, 2023 | 143.00 | 143.24 | 141.76 | 142.78 | 772,240 | -0.24(-0.17%) |
Nov 03, 2023 | 144.64 | 145.23 | 142.88 | 143.02 | 1,039,638 | +0.00(+0.00%) |
Nov 02, 2023 | 142.73 | 143.29 | 140.59 | 143.02 | 1,214,700 | +1.29(+0.91%) |