Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 180.37 | 180.77 | 177.60 | 178.16 | 1,979,787 | -1.46(-0.81%) |
Jan 30, 2024 | 176.30 | 179.73 | 175.69 | 179.62 | 1,835,562 | +1.95(+1.10%) |
Jan 29, 2024 | 178.66 | 180.37 | 176.65 | 177.68 | 2,001,765 | -1.66(-0.93%) |
Jan 26, 2024 | 178.12 | 179.91 | 177.19 | 179.34 | 2,355,492 | +1.41(+0.79%) |
Jan 25, 2024 | 178.32 | 180.40 | 176.07 | 177.93 | 2,888,551 | -0.35(-0.20%) |
Jan 24, 2024 | 181.51 | 182.26 | 176.43 | 178.28 | 4,568,121 | +8.04(+4.72%) |
Jan 23, 2024 | 169.60 | 171.96 | 169.48 | 170.24 | 2,936,958 | +0.04(+0.02%) |
Jan 22, 2024 | 170.64 | 171.89 | 170.13 | 170.20 | 2,644,482 | +0.14(+0.08%) |
Jan 19, 2024 | 170.92 | 172.43 | 170.00 | 170.06 | 2,723,598 | +0.23(+0.14%) |
Jan 18, 2024 | 167.39 | 170.19 | 166.84 | 169.83 | 2,531,388 | +0.87(+0.51%) |
Jan 17, 2024 | 168.31 | 170.77 | 167.97 | 168.96 | 2,386,354 | +1.31(+0.78%) |
Jan 16, 2024 | 168.91 | 168.84 | 167.10 | 167.65 | 2,198,300 | -0.33(-0.20%) |
Jan 12, 2024 | 168.45 | 169.03 | 166.78 | 167.97 | 1,658,959 | +0.88(+0.52%) |
Jan 11, 2024 | 165.09 | 167.37 | 164.08 | 167.10 | 2,288,091 | +2.50(+1.52%) |
Jan 10, 2024 | 165.17 | 167.30 | 163.27 | 164.60 | 1,591,266 | -1.15(-0.70%) |
Jan 09, 2024 | 165.04 | 165.92 | 163.26 | 165.76 | 1,938,420 | +1.29(+0.79%) |
Jan 08, 2024 | 162.54 | 164.60 | 161.46 | 164.46 | 2,005,199 | +2.65(+1.63%) |
Jan 05, 2024 | 163.41 | 163.67 | 160.68 | 161.82 | 1,553,555 | -0.29(-0.18%) |
Jan 04, 2024 | 163.78 | 165.37 | 162.06 | 162.11 | 1,947,839 | -0.17(-0.10%) |
Jan 03, 2024 | 161.37 | 164.41 | 161.23 | 162.28 | 2,220,352 | +1.53(+0.95%) |
Jan 02, 2024 | 158.93 | 160.81 | 158.47 | 160.75 | 1,922,687 | +2.34(+1.48%) |
Dec 29, 2023 | 157.60 | 158.94 | 157.23 | 158.41 | 1,646,531 | +0.93(+0.59%) |
Dec 28, 2023 | 157.13 | 158.31 | 156.75 | 157.47 | 1,146,019 | +0.68(+0.43%) |
Dec 27, 2023 | 155.92 | 157.09 | 155.21 | 156.80 | 1,224,336 | +0.28(+0.18%) |
Dec 26, 2023 | 156.91 | 157.03 | 155.87 | 156.52 | 1,072,573 | -0.38(-0.24%) |
Dec 22, 2023 | 156.06 | 157.32 | 155.49 | 156.90 | 1,011,570 | +1.27(+0.82%) |
Dec 21, 2023 | 154.08 | 155.70 | 153.53 | 155.62 | 1,145,868 | +0.91(+0.59%) |
Dec 20, 2023 | 156.68 | 156.82 | 154.69 | 154.71 | 1,725,453 | -2.11(-1.34%) |
Dec 19, 2023 | 154.51 | 156.98 | 153.90 | 156.82 | 2,791,313 | +1.67(+1.08%) |
Dec 18, 2023 | 154.01 | 155.91 | 153.58 | 155.15 | 2,359,698 | +2.58(+1.69%) |
Dec 15, 2023 | 150.85 | 155.47 | 148.32 | 152.57 | 6,783,852 | -0.14(-0.09%) |
Dec 14, 2023 | 159.31 | 159.93 | 151.98 | 152.71 | 5,664,366 | -6.96(-4.36%) |
Dec 13, 2023 | 164.41 | 164.66 | 159.39 | 159.67 | 2,757,848 | -4.56(-2.77%) |
Dec 12, 2023 | 162.22 | 164.25 | 161.92 | 164.23 | 2,216,151 | +1.70(+1.05%) |
Dec 11, 2023 | 161.98 | 163.47 | 161.39 | 162.53 | 2,071,989 | +2.24(+1.40%) |
Dec 08, 2023 | 160.92 | 161.46 | 158.94 | 160.29 | 2,629,034 | -0.54(-0.33%) |
Dec 07, 2023 | 161.46 | 162.07 | 160.78 | 160.82 | 2,637,440 | +0.22(+0.14%) |
Dec 06, 2023 | 162.16 | 163.38 | 159.74 | 160.61 | 2,158,120 | -2.03(-1.25%) |
Dec 05, 2023 | 162.51 | 163.45 | 161.67 | 162.63 | 1,427,025 | +0.12(+0.07%) |
Dec 04, 2023 | 161.04 | 162.68 | 160.69 | 162.51 | 1,578,383 | +0.94(+0.58%) |
Dec 01, 2023 | 163.26 | 163.95 | 161.35 | 161.57 | 2,644,527 | -1.56(-0.96%) |
Nov 30, 2023 | 162.16 | 163.56 | 161.79 | 163.13 | 3,581,354 | +1.03(+0.63%) |
Nov 29, 2023 | 161.89 | 162.86 | 161.12 | 162.11 | 1,528,270 | -0.26(-0.16%) |
Nov 28, 2023 | 163.38 | 163.83 | 161.69 | 162.37 | 1,665,172 | -1.14(-0.70%) |
Nov 27, 2023 | 162.97 | 163.58 | 162.11 | 163.51 | 1,702,187 | +0.69(+0.42%) |
Nov 24, 2023 | 162.25 | 163.20 | 162.25 | 162.82 | 683,758 | +1.10(+0.68%) |
Nov 22, 2023 | 160.47 | 162.11 | 160.12 | 161.72 | 1,526,964 | +0.79(+0.49%) |
Nov 21, 2023 | 159.24 | 161.96 | 159.19 | 160.92 | 1,965,334 | +2.45(+1.54%) |
Nov 20, 2023 | 157.13 | 159.70 | 156.82 | 158.48 | 2,030,178 | +1.77(+1.13%) |
Nov 17, 2023 | 158.97 | 159.95 | 156.65 | 156.71 | 2,415,766 | -2.36(-1.48%) |
Nov 16, 2023 | 157.29 | 159.22 | 157.29 | 159.06 | 2,796,622 | +2.26(+1.44%) |
Nov 15, 2023 | 158.41 | 158.66 | 155.37 | 156.81 | 3,440,532 | -1.85(-1.17%) |
Nov 14, 2023 | 160.11 | 160.53 | 158.31 | 158.66 | 3,097,379 | -2.38(-1.48%) |
Nov 13, 2023 | 160.31 | 161.09 | 158.67 | 161.03 | 2,924,148 | +1.52(+0.95%) |
Nov 10, 2023 | 160.09 | 160.84 | 159.18 | 159.51 | 3,004,578 | +0.04(+0.03%) |
Nov 09, 2023 | 158.34 | 160.40 | 158.16 | 159.47 | 2,287,148 | +1.73(+1.10%) |
Nov 08, 2023 | 157.28 | 158.25 | 156.53 | 157.74 | 1,766,825 | +0.00(+0.00%) |
Nov 07, 2023 | 158.13 | 158.13 | 156.34 | 157.74 | 1,885,046 | +0.38(+0.24%) |
Nov 06, 2023 | 156.45 | 157.63 | 156.00 | 157.36 | 2,078,708 | +2.01(+1.29%) |
Nov 03, 2023 | 158.24 | 158.24 | 154.76 | 155.35 | 4,069,295 | -2.55(-1.61%) |
Nov 02, 2023 | 157.84 | 159.81 | 156.07 | 157.90 | 3,013,339 | -0.84(-0.53%) |