Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 166.66 | 166.66 | 163.99 | 164.12 | 8,766,350 | -0.34(-0.20%) |
Jan 30, 2024 | 163.58 | 164.68 | 162.50 | 164.46 | 5,084,566 | +0.55(+0.33%) |
Jan 29, 2024 | 163.23 | 164.28 | 162.41 | 163.91 | 6,120,945 | +0.76(+0.47%) |
Jan 26, 2024 | 161.94 | 163.26 | 161.55 | 163.15 | 5,284,792 | +1.42(+0.88%) |
Jan 25, 2024 | 160.30 | 161.76 | 159.33 | 161.73 | 5,490,762 | +2.32(+1.46%) |
Jan 24, 2024 | 161.79 | 161.95 | 159.23 | 159.41 | 7,717,536 | -2.28(-1.41%) |
Jan 23, 2024 | 161.01 | 161.74 | 160.67 | 161.69 | 4,055,084 | +0.41(+0.25%) |
Jan 22, 2024 | 161.68 | 161.84 | 160.40 | 161.28 | 4,677,665 | +0.01(+0.01%) |
Jan 19, 2024 | 162.32 | 162.46 | 160.34 | 161.27 | 6,435,629 | -0.85(-0.53%) |
Jan 18, 2024 | 160.06 | 162.28 | 159.59 | 162.13 | 6,103,144 | +2.16(+1.35%) |
Jan 17, 2024 | 160.28 | 160.88 | 159.53 | 159.97 | 4,974,856 | -0.75(-0.47%) |
Jan 16, 2024 | 160.34 | 161.29 | 160.13 | 160.73 | 5,715,916 | +0.51(+0.32%) |
Jan 12, 2024 | 160.27 | 160.44 | 159.29 | 160.22 | 4,574,166 | +0.21(+0.13%) |
Jan 11, 2024 | 160.25 | 160.79 | 159.08 | 160.01 | 4,815,193 | -0.18(-0.11%) |
Jan 10, 2024 | 158.47 | 160.40 | 158.47 | 160.19 | 6,749,581 | +1.97(+1.24%) |
Jan 09, 2024 | 156.85 | 158.25 | 156.66 | 158.22 | 7,825,727 | +1.05(+0.67%) |
Jan 08, 2024 | 155.63 | 157.22 | 155.61 | 157.17 | 6,939,824 | +1.53(+0.98%) |
Jan 05, 2024 | 156.84 | 157.02 | 154.54 | 155.64 | 7,286,162 | -1.04(-0.67%) |
Jan 04, 2024 | 158.12 | 158.45 | 156.42 | 156.69 | 6,470,647 | -1.53(-0.97%) |
Jan 03, 2024 | 158.68 | 159.21 | 157.85 | 158.21 | 6,294,233 | +0.01(+0.01%) |
Jan 02, 2024 | 156.18 | 158.45 | 156.12 | 158.20 | 7,898,317 | +1.63(+1.04%) |
Dec 29, 2023 | 156.46 | 157.00 | 156.09 | 156.58 | 7,366,305 | +0.08(+0.05%) |
Dec 28, 2023 | 156.69 | 157.25 | 156.43 | 156.50 | 5,629,430 | -0.31(-0.20%) |
Dec 27, 2023 | 155.25 | 156.87 | 155.10 | 156.80 | 6,676,941 | +1.46(+0.94%) |
Dec 26, 2023 | 155.58 | 155.92 | 155.05 | 155.34 | 3,918,292 | -0.24(-0.15%) |
Dec 22, 2023 | 154.39 | 156.08 | 154.10 | 155.58 | 6,512,954 | +1.84(+1.19%) |
Dec 21, 2023 | 152.95 | 154.00 | 152.86 | 153.75 | 6,741,478 | +1.08(+0.71%) |
Dec 20, 2023 | 154.36 | 155.08 | 152.57 | 152.66 | 7,367,727 | -1.81(-1.17%) |
Dec 19, 2023 | 153.78 | 154.63 | 153.04 | 154.47 | 8,232,411 | +0.56(+0.36%) |
Dec 18, 2023 | 152.31 | 154.01 | 152.09 | 153.91 | 9,478,157 | +2.21(+1.46%) |
Dec 15, 2023 | 150.75 | 152.41 | 150.51 | 151.70 | 23,504,310 | +0.57(+0.37%) |
Dec 14, 2023 | 152.47 | 152.89 | 150.90 | 151.13 | 10,364,198 | -1.87(-1.22%) |
Dec 13, 2023 | 150.52 | 153.00 | 149.61 | 153.00 | 11,628,061 | +2.67(+1.78%) |
Dec 12, 2023 | 150.19 | 150.67 | 149.21 | 150.33 | 7,164,553 | +0.12(+0.08%) |
Dec 11, 2023 | 150.11 | 150.42 | 148.52 | 150.21 | 10,727,889 | +0.38(+0.25%) |
Dec 08, 2023 | 150.96 | 151.17 | 149.22 | 149.83 | 11,434,421 | -1.59(-1.05%) |
Dec 07, 2023 | 153.30 | 153.37 | 151.19 | 151.42 | 8,507,088 | -1.00(-0.66%) |
Dec 06, 2023 | 153.92 | 154.19 | 152.04 | 152.42 | 8,896,937 | -1.67(-1.09%) |
Dec 05, 2023 | 152.83 | 154.22 | 152.13 | 154.10 | 7,364,328 | +1.41(+0.93%) |
Dec 04, 2023 | 151.71 | 153.31 | 151.70 | 152.68 | 8,380,518 | -0.04(-0.03%) |
Dec 01, 2023 | 153.75 | 153.98 | 151.03 | 152.72 | 13,230,016 | -1.34(-0.87%) |
Nov 30, 2023 | 154.38 | 154.71 | 152.89 | 154.06 | 10,078,283 | -0.39(-0.25%) |
Nov 29, 2023 | 157.10 | 157.10 | 153.98 | 154.44 | 10,055,897 | -2.53(-1.61%) |
Nov 28, 2023 | 155.02 | 157.26 | 155.02 | 156.98 | 7,926,469 | +1.85(+1.19%) |
Nov 27, 2023 | 154.31 | 155.71 | 154.31 | 155.12 | 7,870,062 | +0.70(+0.45%) |
Nov 24, 2023 | 153.52 | 154.49 | 153.08 | 154.42 | 4,707,784 | +1.38(+0.90%) |
Nov 22, 2023 | 154.09 | 154.41 | 152.76 | 153.05 | 8,904,591 | -1.18(-0.76%) |
Nov 21, 2023 | 153.83 | 155.21 | 152.51 | 154.22 | 9,891,533 | +0.55(+0.36%) |
Nov 20, 2023 | 153.91 | 154.37 | 153.38 | 153.67 | 8,981,995 | -0.05(-0.03%) |
Nov 17, 2023 | 154.31 | 155.89 | 153.38 | 153.72 | 14,328,157 | -0.68(-0.44%) |
Nov 16, 2023 | 157.09 | 157.78 | 153.87 | 154.40 | 32,866,446 | -13.60(-8.09%) |
Nov 15, 2023 | 166.61 | 168.16 | 165.75 | 168.00 | 11,998,203 | +2.11(+1.27%) |
Nov 14, 2023 | 166.41 | 167.37 | 165.50 | 165.89 | 6,660,942 | -0.03(-0.02%) |
Nov 13, 2023 | 164.63 | 166.11 | 164.30 | 165.92 | 5,188,233 | +1.47(+0.90%) |
Nov 10, 2023 | 162.82 | 164.69 | 162.18 | 164.45 | 4,824,332 | +2.25(+1.39%) |
Nov 09, 2023 | 162.65 | 162.79 | 161.53 | 162.20 | 5,080,026 | -0.38(-0.23%) |
Nov 08, 2023 | 164.10 | 164.54 | 161.86 | 162.58 | 5,250,137 | -1.34(-0.82%) |
Nov 07, 2023 | 164.03 | 164.86 | 163.60 | 163.91 | 5,060,238 | +0.76(+0.47%) |
Nov 06, 2023 | 162.77 | 163.89 | 162.35 | 163.15 | 4,894,326 | +0.22(+0.13%) |
Nov 03, 2023 | 164.14 | 164.55 | 162.77 | 162.93 | 5,807,671 | -0.85(-0.52%) |
Nov 02, 2023 | 162.66 | 164.45 | 161.91 | 163.78 | 5,217,999 | +0.64(+0.39%) |