Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.76 | 165.96 | 163.92 | 163.98 | 1,789,177 | -1.74(-1.05%) |
Jan 30, 2024 | 165.01 | 165.94 | 164.79 | 165.71 | 1,212,676 | +0.50(+0.30%) |
Jan 29, 2024 | 164.41 | 165.28 | 163.99 | 165.22 | 2,511,560 | +0.80(+0.49%) |
Jan 26, 2024 | 164.35 | 164.86 | 164.09 | 164.41 | 1,718,510 | +0.08(+0.05%) |
Jan 25, 2024 | 163.87 | 164.40 | 163.16 | 164.33 | 1,395,684 | +1.67(+1.02%) |
Jan 24, 2024 | 164.00 | 164.15 | 162.63 | 162.67 | 1,673,662 | -0.68(-0.42%) |
Jan 23, 2024 | 163.27 | 163.59 | 162.78 | 163.35 | 1,283,883 | +0.32(+0.19%) |
Jan 22, 2024 | 162.74 | 163.59 | 162.67 | 163.03 | 3,428,223 | +0.61(+0.38%) |
Jan 19, 2024 | 161.54 | 162.71 | 160.53 | 162.42 | 2,488,989 | +1.40(+0.87%) |
Jan 18, 2024 | 160.59 | 161.17 | 159.64 | 161.02 | 2,873,668 | +0.53(+0.33%) |
Jan 17, 2024 | 160.36 | 161.39 | 159.82 | 160.50 | 1,859,852 | -1.07(-0.66%) |
Jan 16, 2024 | 161.93 | 162.12 | 161.12 | 161.57 | 4,661,387 | -1.17(-0.72%) |
Jan 12, 2024 | 163.37 | 163.91 | 162.35 | 162.74 | 2,406,818 | -0.07(-0.04%) |
Jan 11, 2024 | 163.24 | 163.48 | 161.78 | 162.81 | 4,345,857 | -0.60(-0.37%) |
Jan 10, 2024 | 163.27 | 163.67 | 162.79 | 163.41 | 1,943,406 | -0.03(-0.02%) |
Jan 09, 2024 | 163.57 | 163.75 | 163.09 | 163.44 | 1,856,865 | -0.95(-0.58%) |
Jan 08, 2024 | 162.85 | 164.47 | 162.45 | 164.39 | 4,592,740 | +1.19(+0.73%) |
Jan 05, 2024 | 162.73 | 164.01 | 162.39 | 163.20 | 3,294,345 | +0.49(+0.30%) |
Jan 04, 2024 | 163.04 | 163.86 | 162.70 | 162.72 | 3,409,122 | -0.25(-0.15%) |
Jan 03, 2024 | 163.73 | 163.93 | 162.74 | 162.96 | 3,204,420 | -1.49(-0.90%) |
Jan 02, 2024 | 163.14 | 164.96 | 163.07 | 164.45 | 7,072,945 | +0.57(+0.35%) |
Dec 29, 2023 | 164.15 | 164.47 | 163.40 | 163.88 | 3,303,224 | -0.45(-0.27%) |
Dec 28, 2023 | 163.91 | 164.59 | 163.91 | 164.32 | 2,279,429 | +0.24(+0.15%) |
Dec 27, 2023 | 163.92 | 164.34 | 163.55 | 164.09 | 2,545,767 | +0.24(+0.15%) |
Dec 26, 2023 | 163.24 | 164.30 | 163.04 | 163.85 | 2,974,136 | +0.93(+0.57%) |
Dec 22, 2023 | 162.78 | 163.57 | 162.33 | 162.91 | 2,621,550 | +0.63(+0.39%) |
Dec 21, 2023 | 161.73 | 162.38 | 161.00 | 162.28 | 3,877,080 | +1.65(+1.02%) |
Dec 20, 2023 | 162.92 | 163.44 | 160.60 | 160.63 | 2,114,888 | -2.73(-1.67%) |
Dec 19, 2023 | 162.34 | 163.40 | 162.16 | 163.37 | 2,344,147 | +1.46(+0.90%) |
Dec 18, 2023 | 162.34 | 162.58 | 161.88 | 161.91 | 3,861,616 | +0.17(+0.10%) |
Dec 15, 2023 | 162.22 | 162.50 | 161.23 | 161.74 | 3,436,195 | -1.03(-0.63%) |
Dec 14, 2023 | 161.88 | 163.27 | 161.77 | 162.77 | 3,160,776 | +2.24(+1.39%) |
Dec 13, 2023 | 157.68 | 160.57 | 157.36 | 160.53 | 2,891,672 | +2.76(+1.75%) |
Dec 12, 2023 | 157.76 | 158.00 | 156.96 | 157.77 | 2,356,424 | -0.02(-0.01%) |
Dec 11, 2023 | 156.81 | 157.79 | 156.81 | 157.79 | 6,939,153 | +1.23(+0.79%) |
Dec 08, 2023 | 155.96 | 156.81 | 155.83 | 156.56 | 3,459,330 | +0.63(+0.40%) |
Dec 07, 2023 | 155.83 | 156.21 | 155.47 | 155.92 | 2,931,406 | +0.45(+0.29%) |
Dec 06, 2023 | 156.43 | 156.86 | 155.32 | 155.47 | 3,077,320 | -0.31(-0.20%) |
Dec 05, 2023 | 156.51 | 156.64 | 155.65 | 155.79 | 3,064,664 | -1.24(-0.79%) |
Dec 04, 2023 | 156.10 | 157.43 | 156.10 | 157.03 | 4,082,187 | +0.05(+0.03%) |
Dec 01, 2023 | 155.13 | 157.09 | 154.93 | 156.98 | 3,495,507 | +1.71(+1.10%) |
Nov 30, 2023 | 154.26 | 155.35 | 153.98 | 155.27 | 2,876,441 | +1.33(+0.86%) |
Nov 29, 2023 | 154.26 | 154.85 | 153.75 | 153.94 | 2,718,217 | +0.45(+0.30%) |
Nov 28, 2023 | 153.45 | 154.21 | 153.12 | 153.49 | 3,880,887 | -0.12(-0.08%) |
Nov 27, 2023 | 153.54 | 153.81 | 153.16 | 153.61 | 4,781,937 | -0.36(-0.24%) |
Nov 24, 2023 | 153.40 | 154.21 | 153.40 | 153.97 | 1,510,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.09 | 153.65 | 152.84 | 153.45 | 2,228,597 | +0.65(+0.43%) |
Nov 21, 2023 | 152.89 | 153.06 | 152.45 | 152.80 | 2,005,252 | -0.21(-0.14%) |
Nov 20, 2023 | 152.24 | 153.42 | 151.87 | 153.01 | 3,782,521 | +0.54(+0.36%) |
Nov 17, 2023 | 152.23 | 152.53 | 151.87 | 152.46 | 3,041,066 | +0.78(+0.51%) |
Nov 16, 2023 | 151.88 | 152.20 | 151.09 | 151.69 | 3,176,894 | -0.50(-0.33%) |
Nov 15, 2023 | 151.51 | 152.86 | 151.51 | 152.19 | 2,777,279 | +0.81(+0.53%) |
Nov 14, 2023 | 150.15 | 151.91 | 149.76 | 151.38 | 2,899,381 | +3.26(+2.20%) |
Nov 13, 2023 | 147.89 | 148.45 | 147.57 | 148.12 | 3,354,594 | -0.06(-0.04%) |
Nov 10, 2023 | 147.31 | 148.31 | 146.54 | 148.18 | 2,268,949 | +1.52(+1.04%) |
Nov 09, 2023 | 148.34 | 148.45 | 146.58 | 146.66 | 3,298,965 | -1.18(-0.80%) |
Nov 08, 2023 | 148.27 | 148.51 | 147.25 | 147.84 | 1,988,521 | -0.45(-0.31%) |
Nov 07, 2023 | 148.49 | 148.70 | 147.98 | 148.29 | 2,194,887 | -0.68(-0.46%) |
Nov 06, 2023 | 149.78 | 150.01 | 148.53 | 148.97 | 3,862,096 | -0.72(-0.48%) |
Nov 03, 2023 | 149.38 | 150.34 | 149.31 | 149.69 | 2,144,598 | +1.74(+1.17%) |
Nov 02, 2023 | 146.00 | 148.07 | 145.92 | 147.96 | 2,568,879 | +2.90(+2.00%) |