Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 158.23 | 160.96 | 157.16 | 157.95 | 8,784,459 | -1.90(-1.19%) |
Jan 30, 2024 | 160.69 | 161.56 | 159.35 | 159.85 | 4,976,696 | -2.65(-1.63%) |
Jan 29, 2024 | 160.59 | 162.78 | 159.95 | 162.50 | 6,208,105 | +1.91(+1.19%) |
Jan 26, 2024 | 162.66 | 162.66 | 159.80 | 160.59 | 8,992,437 | -3.26(-1.99%) |
Jan 25, 2024 | 167.42 | 167.76 | 163.28 | 163.85 | 7,235,741 | -2.59(-1.56%) |
Jan 24, 2024 | 167.64 | 169.22 | 164.95 | 166.45 | 15,426,235 | -4.18(-2.45%) |
Jan 23, 2024 | 171.12 | 172.81 | 170.55 | 170.63 | 9,613,564 | -0.48(-0.28%) |
Jan 22, 2024 | 170.29 | 172.89 | 169.92 | 171.11 | 6,999,892 | +1.16(+0.68%) |
Jan 19, 2024 | 167.26 | 171.43 | 166.61 | 169.95 | 13,636,300 | +6.60(+4.04%) |
Jan 18, 2024 | 161.16 | 163.81 | 159.70 | 163.35 | 6,726,236 | +4.40(+2.77%) |
Jan 17, 2024 | 159.10 | 159.45 | 156.88 | 158.96 | 4,167,739 | -1.43(-0.89%) |
Jan 16, 2024 | 160.90 | 161.96 | 159.14 | 160.39 | 6,828,251 | -0.97(-0.60%) |
Jan 12, 2024 | 163.11 | 163.65 | 160.40 | 161.36 | 4,296,729 | -0.75(-0.47%) |
Jan 11, 2024 | 163.60 | 164.30 | 161.51 | 162.11 | 5,758,204 | -1.58(-0.96%) |
Jan 10, 2024 | 164.91 | 164.93 | 161.59 | 163.69 | 4,130,184 | -1.35(-0.82%) |
Jan 09, 2024 | 162.46 | 166.89 | 162.46 | 165.04 | 5,127,769 | +0.09(+0.05%) |
Jan 08, 2024 | 161.69 | 165.08 | 161.09 | 164.95 | 5,839,453 | +3.37(+2.08%) |
Jan 05, 2024 | 161.39 | 162.69 | 160.65 | 161.58 | 3,154,404 | +0.62(+0.39%) |
Jan 04, 2024 | 159.04 | 162.18 | 158.94 | 160.96 | 6,586,048 | -2.23(-1.36%) |
Jan 03, 2024 | 164.41 | 164.91 | 162.67 | 163.19 | 6,002,776 | -2.47(-1.49%) |
Jan 02, 2024 | 165.25 | 166.31 | 163.84 | 165.66 | 5,772,232 | -1.17(-0.70%) |
Dec 29, 2023 | 167.89 | 168.04 | 166.30 | 166.83 | 2,984,254 | -1.23(-0.73%) |
Dec 28, 2023 | 168.34 | 168.64 | 167.07 | 168.06 | 3,088,819 | +0.48(+0.29%) |
Dec 27, 2023 | 167.57 | 167.96 | 166.70 | 167.58 | 3,336,612 | +0.41(+0.25%) |
Dec 26, 2023 | 165.34 | 167.88 | 164.86 | 167.17 | 3,271,925 | +2.52(+1.53%) |
Dec 22, 2023 | 163.70 | 165.32 | 163.27 | 164.66 | 3,568,405 | +1.40(+0.86%) |
Dec 21, 2023 | 163.23 | 164.00 | 162.14 | 163.26 | 4,128,693 | +1.59(+0.99%) |
Dec 20, 2023 | 164.47 | 165.00 | 161.55 | 161.66 | 5,195,844 | -3.25(-1.97%) |
Dec 19, 2023 | 164.68 | 165.30 | 163.52 | 164.91 | 4,474,690 | +1.06(+0.65%) |
Dec 18, 2023 | 164.86 | 165.37 | 162.33 | 163.85 | 5,124,337 | -1.19(-0.72%) |
Dec 15, 2023 | 166.58 | 167.45 | 164.17 | 165.05 | 16,693,488 | -0.14(-0.08%) |
Dec 14, 2023 | 160.18 | 165.61 | 159.69 | 165.19 | 11,676,870 | +6.82(+4.31%) |
Dec 13, 2023 | 154.65 | 158.82 | 154.59 | 158.36 | 5,914,623 | +3.81(+2.46%) |
Dec 12, 2023 | 156.49 | 156.49 | 154.09 | 154.56 | 4,831,052 | -2.01(-1.28%) |
Dec 11, 2023 | 155.19 | 157.80 | 154.62 | 156.56 | 7,750,183 | +2.88(+1.87%) |
Dec 08, 2023 | 153.94 | 154.95 | 152.96 | 153.69 | 4,835,345 | -0.64(-0.41%) |
Dec 07, 2023 | 153.50 | 155.31 | 151.38 | 154.32 | 6,636,741 | +1.59(+1.04%) |
Dec 06, 2023 | 155.74 | 156.21 | 152.63 | 152.73 | 5,060,029 | -1.17(-0.76%) |
Dec 05, 2023 | 153.13 | 154.38 | 151.54 | 153.90 | 5,043,044 | -0.17(-0.11%) |
Dec 04, 2023 | 151.29 | 154.18 | 150.74 | 154.07 | 6,714,751 | +2.16(+1.42%) |
Dec 01, 2023 | 149.85 | 152.00 | 148.67 | 151.90 | 4,184,620 | +2.45(+1.64%) |
Nov 30, 2023 | 151.38 | 151.41 | 148.05 | 149.46 | 6,785,673 | -0.48(-0.32%) |
Nov 29, 2023 | 151.50 | 152.53 | 149.69 | 149.94 | 3,726,506 | +0.29(+0.20%) |
Nov 28, 2023 | 148.87 | 149.76 | 148.19 | 149.64 | 3,968,313 | +0.29(+0.20%) |
Nov 27, 2023 | 149.32 | 150.08 | 148.18 | 149.35 | 4,219,875 | -0.97(-0.64%) |
Nov 24, 2023 | 151.03 | 151.14 | 149.90 | 150.32 | 1,639,752 | -0.33(-0.22%) |
Nov 22, 2023 | 151.21 | 152.83 | 150.01 | 150.65 | 3,228,667 | +0.49(+0.33%) |
Nov 21, 2023 | 151.37 | 151.37 | 149.22 | 150.16 | 3,961,152 | -2.06(-1.36%) |
Nov 20, 2023 | 150.74 | 152.95 | 150.67 | 152.23 | 5,963,937 | +0.90(+0.60%) |
Nov 17, 2023 | 149.06 | 152.19 | 148.66 | 151.33 | 7,688,067 | +2.67(+1.80%) |
Nov 16, 2023 | 148.72 | 149.73 | 147.60 | 148.66 | 5,725,166 | +0.02(+0.01%) |
Nov 15, 2023 | 147.79 | 150.37 | 146.95 | 148.63 | 6,086,216 | +1.90(+1.29%) |
Nov 14, 2023 | 147.02 | 147.88 | 145.74 | 146.74 | 7,205,092 | +3.97(+2.78%) |
Nov 13, 2023 | 143.12 | 143.29 | 142.10 | 142.76 | 4,439,923 | -1.29(-0.90%) |
Nov 10, 2023 | 141.90 | 144.44 | 140.03 | 144.06 | 7,371,835 | +3.84(+2.74%) |
Nov 09, 2023 | 142.82 | 143.38 | 140.12 | 140.22 | 7,214,843 | -1.91(-1.34%) |
Nov 08, 2023 | 143.32 | 143.70 | 141.39 | 142.13 | 7,051,079 | -1.34(-0.93%) |
Nov 07, 2023 | 143.67 | 144.10 | 142.41 | 143.47 | 5,305,650 | -0.89(-0.62%) |
Nov 06, 2023 | 146.39 | 147.00 | 143.49 | 144.36 | 6,745,042 | -2.67(-1.82%) |
Nov 03, 2023 | 146.12 | 148.36 | 145.90 | 147.03 | 5,945,592 | +2.86(+1.98%) |
Nov 02, 2023 | 141.85 | 144.66 | 141.42 | 144.17 | 6,443,103 | +4.05(+2.89%) |