Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 168.28 | 168.69 | 163.69 | 164.76 | 1,875,535 | -3.17(-1.89%) |
Jan 30, 2024 | 168.01 | 169.25 | 166.76 | 167.93 | 623,408 | -0.63(-0.37%) |
Jan 29, 2024 | 169.97 | 170.06 | 167.72 | 168.55 | 795,873 | -2.25(-1.31%) |
Jan 26, 2024 | 171.44 | 172.33 | 169.91 | 170.80 | 705,674 | +0.28(+0.16%) |
Jan 25, 2024 | 171.31 | 175.77 | 169.84 | 170.52 | 1,518,778 | +6.62(+4.04%) |
Jan 24, 2024 | 166.17 | 166.82 | 163.69 | 163.90 | 865,437 | -1.47(-0.89%) |
Jan 23, 2024 | 165.38 | 165.97 | 163.91 | 165.37 | 678,726 | +1.24(+0.76%) |
Jan 22, 2024 | 162.63 | 164.19 | 161.76 | 164.12 | 543,515 | +0.85(+0.52%) |
Jan 19, 2024 | 163.31 | 163.92 | 161.64 | 163.27 | 512,475 | +0.08(+0.05%) |
Jan 18, 2024 | 163.05 | 163.69 | 161.22 | 163.19 | 716,201 | +0.03(+0.02%) |
Jan 17, 2024 | 162.68 | 164.11 | 161.84 | 163.16 | 451,578 | -0.81(-0.50%) |
Jan 16, 2024 | 164.12 | 164.34 | 162.57 | 163.97 | 602,830 | -1.06(-0.64%) |
Jan 12, 2024 | 166.19 | 166.20 | 163.90 | 165.04 | 384,789 | -0.30(-0.18%) |
Jan 11, 2024 | 165.37 | 166.19 | 163.39 | 165.34 | 628,903 | +0.51(+0.31%) |
Jan 10, 2024 | 165.53 | 166.56 | 164.13 | 164.83 | 538,507 | -1.18(-0.71%) |
Jan 09, 2024 | 166.72 | 167.06 | 164.55 | 166.01 | 521,713 | -1.48(-0.88%) |
Jan 08, 2024 | 166.74 | 167.87 | 165.95 | 167.49 | 769,935 | +0.87(+0.52%) |
Jan 05, 2024 | 164.20 | 166.97 | 163.39 | 166.62 | 1,017,927 | +2.07(+1.26%) |
Jan 04, 2024 | 162.72 | 164.97 | 162.65 | 164.55 | 791,985 | +2.01(+1.23%) |
Jan 03, 2024 | 161.79 | 163.42 | 160.84 | 162.54 | 827,349 | -0.24(-0.15%) |
Jan 02, 2024 | 161.85 | 163.84 | 161.79 | 162.78 | 826,491 | +0.97(+0.60%) |
Dec 29, 2023 | 161.91 | 163.05 | 161.38 | 161.81 | 567,902 | -0.42(-0.26%) |
Dec 28, 2023 | 164.00 | 164.06 | 161.95 | 162.23 | 515,206 | -1.67(-1.02%) |
Dec 27, 2023 | 163.02 | 163.93 | 162.61 | 163.90 | 445,809 | +1.01(+0.62%) |
Dec 26, 2023 | 162.53 | 163.41 | 162.41 | 162.88 | 375,634 | +0.31(+0.19%) |
Dec 22, 2023 | 162.47 | 163.17 | 161.77 | 162.57 | 368,443 | +0.44(+0.27%) |
Dec 21, 2023 | 162.46 | 162.77 | 161.00 | 162.14 | 383,216 | +0.70(+0.43%) |
Dec 20, 2023 | 162.85 | 163.87 | 161.32 | 161.44 | 474,615 | -1.88(-1.15%) |
Dec 19, 2023 | 163.81 | 164.56 | 163.13 | 163.32 | 401,498 | +0.22(+0.13%) |
Dec 18, 2023 | 164.38 | 164.84 | 162.89 | 163.10 | 565,773 | -0.55(-0.33%) |
Dec 15, 2023 | 164.25 | 165.63 | 162.53 | 163.65 | 1,223,804 | -1.33(-0.81%) |
Dec 14, 2023 | 164.74 | 166.18 | 163.89 | 164.98 | 661,685 | +1.56(+0.95%) |
Dec 13, 2023 | 159.28 | 163.91 | 158.40 | 163.42 | 936,243 | +3.97(+2.49%) |
Dec 12, 2023 | 162.47 | 162.56 | 158.96 | 159.45 | 478,739 | -3.41(-2.09%) |
Dec 11, 2023 | 161.41 | 163.09 | 161.11 | 162.86 | 625,899 | +1.30(+0.81%) |
Dec 08, 2023 | 161.51 | 162.81 | 161.09 | 161.56 | 514,428 | -0.43(-0.27%) |
Dec 07, 2023 | 161.96 | 162.41 | 160.45 | 161.99 | 815,743 | +0.11(+0.07%) |
Dec 06, 2023 | 163.18 | 164.28 | 161.42 | 161.88 | 724,454 | -1.06(-0.65%) |
Dec 05, 2023 | 165.07 | 165.60 | 161.97 | 162.95 | 876,947 | -3.02(-1.82%) |
Dec 04, 2023 | 165.62 | 166.95 | 165.11 | 165.96 | 769,798 | -1.34(-0.80%) |
Dec 01, 2023 | 165.15 | 169.18 | 165.04 | 167.31 | 1,043,366 | +1.68(+1.01%) |
Nov 30, 2023 | 161.75 | 166.66 | 160.93 | 165.63 | 1,879,767 | +6.07(+3.81%) |
Nov 29, 2023 | 155.99 | 161.06 | 155.83 | 159.56 | 896,111 | +3.66(+2.35%) |
Nov 28, 2023 | 157.22 | 157.84 | 154.65 | 155.90 | 754,520 | -0.55(-0.35%) |
Nov 27, 2023 | 152.01 | 160.64 | 151.40 | 156.45 | 1,583,319 | +3.52(+2.30%) |
Nov 24, 2023 | 153.15 | 154.19 | 152.44 | 152.93 | 168,947 | +0.91(+0.60%) |
Nov 22, 2023 | 151.63 | 152.42 | 150.82 | 152.03 | 344,891 | +0.70(+0.46%) |
Nov 21, 2023 | 150.99 | 151.69 | 149.59 | 151.32 | 525,729 | +0.41(+0.27%) |
Nov 20, 2023 | 152.54 | 152.54 | 146.40 | 150.91 | 1,024,792 | -2.20(-1.44%) |
Nov 17, 2023 | 154.09 | 154.49 | 152.94 | 153.11 | 423,982 | -0.18(-0.12%) |
Nov 16, 2023 | 155.56 | 156.87 | 152.19 | 153.29 | 513,683 | -2.87(-1.84%) |
Nov 15, 2023 | 155.86 | 156.99 | 155.75 | 156.16 | 474,732 | +0.51(+0.33%) |
Nov 14, 2023 | 152.50 | 156.29 | 152.10 | 155.64 | 688,692 | +4.35(+2.87%) |
Nov 13, 2023 | 152.97 | 153.43 | 150.63 | 151.29 | 574,673 | -2.13(-1.39%) |
Nov 10, 2023 | 152.95 | 154.43 | 151.77 | 153.43 | 504,016 | -0.06(-0.04%) |
Nov 09, 2023 | 154.89 | 154.89 | 153.15 | 153.48 | 515,510 | -0.43(-0.28%) |
Nov 08, 2023 | 154.69 | 155.06 | 153.12 | 153.92 | 461,535 | -0.50(-0.33%) |
Nov 07, 2023 | 154.07 | 155.21 | 153.85 | 154.42 | 666,114 | -0.62(-0.40%) |
Nov 06, 2023 | 155.75 | 155.87 | 154.41 | 155.04 | 785,627 | -0.99(-0.63%) |
Nov 03, 2023 | 154.62 | 156.92 | 154.31 | 156.03 | 456,227 | +2.81(+1.83%) |
Nov 02, 2023 | 152.29 | 153.67 | 152.14 | 153.22 | 637,105 | +1.79(+1.18%) |