Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 183.54 | 184.13 | 179.70 | 180.21 | 9,042,928 | -4.13(-2.24%) |
Jan 30, 2024 | 184.19 | 185.11 | 183.26 | 184.34 | 4,656,313 | +0.72(+0.39%) |
Jan 29, 2024 | 183.94 | 185.90 | 182.56 | 183.63 | 6,223,787 | -0.28(-0.15%) |
Jan 26, 2024 | 187.72 | 188.78 | 182.66 | 183.90 | 10,085,512 | -2.95(-1.58%) |
Jan 25, 2024 | 181.49 | 193.20 | 181.36 | 186.85 | 30,190,280 | +16.19(+9.49%) |
Jan 24, 2024 | 171.48 | 171.58 | 169.65 | 170.66 | 9,137,214 | -0.01(-0.01%) |
Jan 23, 2024 | 169.65 | 170.75 | 169.24 | 170.67 | 4,064,206 | +1.09(+0.64%) |
Jan 22, 2024 | 169.57 | 171.18 | 169.16 | 169.59 | 5,014,863 | +1.33(+0.79%) |
Jan 19, 2024 | 167.39 | 168.36 | 166.00 | 168.26 | 7,061,663 | +4.55(+2.78%) |
Jan 18, 2024 | 163.36 | 163.85 | 161.94 | 163.71 | 3,849,185 | +0.75(+0.46%) |
Jan 17, 2024 | 163.66 | 164.67 | 162.39 | 162.96 | 4,369,237 | -0.86(-0.53%) |
Jan 16, 2024 | 162.69 | 164.11 | 162.24 | 163.82 | 4,961,276 | +1.14(+0.70%) |
Jan 12, 2024 | 159.91 | 162.86 | 159.31 | 162.69 | 5,053,259 | +3.57(+2.24%) |
Jan 11, 2024 | 158.00 | 159.18 | 157.28 | 159.12 | 3,850,542 | +0.91(+0.58%) |
Jan 10, 2024 | 157.27 | 158.31 | 156.74 | 158.20 | 3,024,564 | +1.13(+0.72%) |
Jan 09, 2024 | 157.00 | 157.47 | 156.51 | 157.07 | 2,666,395 | -1.04(-0.66%) |
Jan 08, 2024 | 155.71 | 158.19 | 154.92 | 158.12 | 3,384,901 | +1.94(+1.24%) |
Jan 05, 2024 | 156.91 | 157.54 | 155.69 | 156.17 | 4,279,860 | -1.67(-1.06%) |
Jan 04, 2024 | 157.21 | 158.77 | 157.16 | 157.84 | 3,272,852 | +0.75(+0.47%) |
Jan 03, 2024 | 157.98 | 158.69 | 157.07 | 157.09 | 4,161,843 | -1.37(-0.87%) |
Jan 02, 2024 | 159.77 | 160.22 | 157.45 | 158.47 | 3,897,262 | -2.01(-1.25%) |
Dec 29, 2023 | 160.68 | 161.10 | 159.77 | 160.48 | 2,574,506 | -0.20(-0.12%) |
Dec 28, 2023 | 160.88 | 160.88 | 160.33 | 160.68 | 2,110,358 | +0.28(+0.18%) |
Dec 27, 2023 | 160.08 | 160.57 | 159.63 | 160.39 | 3,296,702 | +0.25(+0.15%) |
Dec 26, 2023 | 159.18 | 160.24 | 159.01 | 160.15 | 1,805,276 | +1.05(+0.66%) |
Dec 22, 2023 | 158.07 | 159.36 | 157.98 | 159.10 | 2,489,458 | +1.34(+0.85%) |
Dec 21, 2023 | 157.57 | 158.06 | 156.53 | 157.76 | 3,040,065 | +0.72(+0.46%) |
Dec 20, 2023 | 158.26 | 158.76 | 157.01 | 157.04 | 4,912,855 | -1.48(-0.93%) |
Dec 19, 2023 | 158.76 | 159.23 | 158.29 | 158.53 | 3,835,414 | -1.16(-0.73%) |
Dec 18, 2023 | 159.18 | 160.26 | 158.54 | 159.69 | 3,747,673 | +0.50(+0.31%) |
Dec 15, 2023 | 159.25 | 161.01 | 159.00 | 159.18 | 11,242,432 | -0.67(-0.42%) |
Dec 14, 2023 | 159.87 | 160.43 | 157.14 | 159.85 | 6,246,657 | -0.70(-0.43%) |
Dec 13, 2023 | 161.28 | 161.87 | 159.68 | 160.55 | 5,065,217 | -1.07(-0.66%) |
Dec 12, 2023 | 160.21 | 163.22 | 159.86 | 161.62 | 5,393,717 | +1.18(+0.73%) |
Dec 11, 2023 | 159.63 | 160.58 | 158.91 | 160.44 | 6,191,851 | +1.52(+0.96%) |
Dec 08, 2023 | 157.00 | 159.00 | 157.00 | 158.92 | 4,648,621 | +1.71(+1.09%) |
Dec 07, 2023 | 157.98 | 158.43 | 156.97 | 157.21 | 3,734,916 | -0.06(-0.04%) |
Dec 06, 2023 | 158.56 | 159.31 | 157.01 | 157.27 | 3,623,586 | -1.09(-0.69%) |
Dec 05, 2023 | 157.74 | 159.42 | 157.70 | 158.36 | 4,641,872 | +0.29(+0.18%) |
Dec 04, 2023 | 157.28 | 159.73 | 157.28 | 158.07 | 5,886,720 | +0.54(+0.34%) |
Dec 01, 2023 | 155.44 | 157.57 | 155.03 | 157.54 | 4,965,082 | +1.95(+1.26%) |
Nov 30, 2023 | 154.00 | 155.62 | 153.94 | 155.58 | 6,868,923 | +2.11(+1.37%) |
Nov 29, 2023 | 153.22 | 154.55 | 153.09 | 153.47 | 3,637,169 | +0.75(+0.49%) |
Nov 28, 2023 | 152.52 | 152.82 | 151.95 | 152.73 | 2,716,783 | +0.08(+0.05%) |
Nov 27, 2023 | 152.08 | 153.20 | 151.84 | 152.65 | 4,129,539 | +0.38(+0.25%) |
Nov 24, 2023 | 152.22 | 152.48 | 151.03 | 152.27 | 1,833,587 | +0.05(+0.03%) |
Nov 22, 2023 | 151.60 | 152.78 | 151.27 | 152.22 | 3,103,356 | +1.20(+0.79%) |
Nov 21, 2023 | 151.70 | 151.76 | 150.63 | 151.02 | 2,913,794 | -0.43(-0.29%) |
Nov 20, 2023 | 149.65 | 151.78 | 149.49 | 151.45 | 3,728,521 | +1.43(+0.96%) |
Nov 17, 2023 | 150.41 | 150.62 | 149.60 | 150.02 | 4,511,546 | -0.17(-0.11%) |
Nov 16, 2023 | 150.13 | 150.47 | 149.27 | 150.19 | 3,585,544 | +0.47(+0.31%) |
Nov 15, 2023 | 147.58 | 150.34 | 147.58 | 149.72 | 4,719,413 | +2.13(+1.44%) |
Nov 14, 2023 | 146.64 | 147.97 | 146.25 | 147.59 | 4,402,451 | +2.27(+1.56%) |
Nov 13, 2023 | 145.67 | 145.70 | 144.58 | 145.32 | 2,697,831 | -0.90(-0.62%) |
Nov 10, 2023 | 144.67 | 146.37 | 144.09 | 146.22 | 3,240,381 | +2.36(+1.64%) |
Nov 09, 2023 | 143.80 | 144.23 | 142.55 | 143.87 | 3,477,718 | +0.24(+0.17%) |
Nov 08, 2023 | 144.81 | 145.22 | 143.19 | 143.62 | 3,728,552 | -0.78(-0.54%) |
Nov 07, 2023 | 144.59 | 144.84 | 143.62 | 144.40 | 3,658,452 | -0.14(-0.09%) |
Nov 06, 2023 | 143.49 | 144.78 | 143.45 | 144.53 | 4,737,999 | +1.04(+0.72%) |
Nov 03, 2023 | 143.06 | 144.03 | 142.89 | 143.50 | 3,618,241 | +0.86(+0.61%) |
Nov 02, 2023 | 141.43 | 142.72 | 140.53 | 142.63 | 4,022,175 | +1.56(+1.11%) |