Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.50 | 165.50 | 161.68 | 161.80 | 1,045,530 | -3.81(-2.30%) |
Jan 30, 2024 | 164.88 | 166.38 | 164.25 | 165.61 | 856,941 | +0.54(+0.33%) |
Jan 29, 2024 | 162.52 | 165.11 | 162.46 | 165.07 | 983,696 | +1.81(+1.11%) |
Jan 26, 2024 | 164.40 | 164.71 | 163.07 | 163.27 | 427,550 | -0.60(-0.37%) |
Jan 25, 2024 | 163.81 | 164.26 | 162.90 | 163.87 | 585,599 | +1.38(+0.85%) |
Jan 24, 2024 | 166.10 | 166.39 | 162.25 | 162.49 | 803,847 | -2.38(-1.44%) |
Jan 23, 2024 | 163.39 | 165.00 | 162.18 | 164.86 | 972,438 | +1.96(+1.20%) |
Jan 22, 2024 | 162.53 | 163.69 | 162.04 | 162.91 | 1,302,416 | +1.13(+0.70%) |
Jan 19, 2024 | 162.34 | 162.66 | 161.22 | 161.78 | 1,306,422 | -0.28(-0.17%) |
Jan 18, 2024 | 160.05 | 162.21 | 159.75 | 162.06 | 1,015,425 | +2.24(+1.40%) |
Jan 17, 2024 | 162.40 | 163.20 | 159.74 | 159.82 | 1,013,023 | -3.53(-2.16%) |
Jan 16, 2024 | 162.96 | 163.51 | 161.19 | 163.36 | 1,042,301 | +0.17(+0.10%) |
Jan 12, 2024 | 164.66 | 164.74 | 162.53 | 163.19 | 802,229 | -0.49(-0.30%) |
Jan 11, 2024 | 164.74 | 165.23 | 162.60 | 163.68 | 632,861 | +0.25(+0.15%) |
Jan 10, 2024 | 162.95 | 163.59 | 161.86 | 163.43 | 639,295 | +0.68(+0.42%) |
Jan 09, 2024 | 161.15 | 162.95 | 159.86 | 162.75 | 823,648 | +1.12(+0.69%) |
Jan 08, 2024 | 160.60 | 161.81 | 159.68 | 161.63 | 639,486 | +1.14(+0.71%) |
Jan 05, 2024 | 159.73 | 160.69 | 159.03 | 160.49 | 554,963 | +0.26(+0.16%) |
Jan 04, 2024 | 160.89 | 161.56 | 160.10 | 160.23 | 698,991 | -0.12(-0.07%) |
Jan 03, 2024 | 162.33 | 162.33 | 159.78 | 160.35 | 1,035,265 | -2.27(-1.39%) |
Jan 02, 2024 | 163.51 | 164.32 | 161.70 | 162.62 | 820,959 | -2.02(-1.23%) |
Dec 29, 2023 | 164.66 | 165.26 | 163.96 | 164.63 | 561,639 | -0.23(-0.14%) |
Dec 28, 2023 | 164.32 | 165.16 | 164.01 | 164.86 | 502,305 | +0.58(+0.35%) |
Dec 27, 2023 | 164.44 | 164.85 | 163.84 | 164.28 | 665,649 | -0.36(-0.22%) |
Dec 26, 2023 | 164.24 | 165.00 | 164.06 | 164.64 | 577,891 | +0.70(+0.43%) |
Dec 22, 2023 | 164.13 | 164.78 | 163.32 | 163.94 | 414,235 | +0.51(+0.31%) |
Dec 21, 2023 | 162.39 | 163.54 | 161.82 | 163.44 | 501,313 | +1.87(+1.16%) |
Dec 20, 2023 | 162.45 | 164.22 | 161.47 | 161.57 | 721,452 | -1.57(-0.96%) |
Dec 19, 2023 | 163.72 | 163.91 | 162.53 | 163.14 | 718,373 | +0.14(+0.09%) |
Dec 18, 2023 | 163.15 | 163.33 | 161.84 | 163.00 | 585,419 | +0.12(+0.07%) |
Dec 15, 2023 | 162.92 | 164.29 | 162.14 | 162.88 | 1,453,512 | -0.94(-0.57%) |
Dec 14, 2023 | 162.47 | 164.29 | 161.77 | 163.81 | 1,446,197 | +2.58(+1.60%) |
Dec 13, 2023 | 161.55 | 161.83 | 159.36 | 161.24 | 1,292,808 | +0.15(+0.09%) |
Dec 12, 2023 | 157.89 | 161.73 | 157.44 | 161.09 | 1,360,915 | +3.60(+2.29%) |
Dec 11, 2023 | 157.72 | 159.14 | 157.38 | 157.49 | 1,614,915 | +0.57(+0.36%) |
Dec 08, 2023 | 156.20 | 157.44 | 156.10 | 156.92 | 1,257,974 | +1.25(+0.80%) |
Dec 07, 2023 | 155.97 | 156.05 | 154.45 | 155.67 | 1,030,086 | -0.32(-0.20%) |
Dec 06, 2023 | 156.01 | 157.05 | 155.28 | 155.99 | 1,083,857 | +0.98(+0.63%) |
Dec 05, 2023 | 156.47 | 156.47 | 154.82 | 155.01 | 659,307 | -1.78(-1.14%) |
Dec 04, 2023 | 155.68 | 156.82 | 155.08 | 156.79 | 1,398,889 | +0.24(+0.15%) |
Dec 01, 2023 | 155.06 | 156.87 | 154.32 | 156.56 | 693,149 | +1.81(+1.17%) |
Nov 30, 2023 | 153.14 | 154.90 | 152.03 | 154.74 | 1,481,719 | +2.34(+1.54%) |
Nov 29, 2023 | 153.20 | 153.59 | 151.95 | 152.40 | 712,380 | +0.35(+0.23%) |
Nov 28, 2023 | 153.04 | 153.91 | 151.97 | 152.05 | 556,847 | -1.52(-0.99%) |
Nov 27, 2023 | 154.41 | 154.41 | 153.10 | 153.57 | 816,143 | -2.11(-1.36%) |
Nov 24, 2023 | 155.58 | 155.91 | 155.01 | 155.69 | 249,313 | +0.53(+0.34%) |
Nov 22, 2023 | 155.12 | 155.57 | 154.47 | 155.16 | 495,732 | +0.25(+0.16%) |
Nov 21, 2023 | 154.05 | 155.25 | 153.78 | 154.91 | 587,227 | +0.59(+0.38%) |
Nov 20, 2023 | 155.36 | 155.36 | 153.71 | 154.32 | 698,606 | -0.85(-0.55%) |
Nov 17, 2023 | 154.08 | 155.33 | 153.72 | 155.17 | 1,111,251 | +1.68(+1.10%) |
Nov 16, 2023 | 153.10 | 154.32 | 152.62 | 153.49 | 1,126,083 | +0.87(+0.57%) |
Nov 15, 2023 | 154.19 | 154.70 | 152.25 | 152.62 | 1,476,248 | -1.62(-1.05%) |
Nov 14, 2023 | 152.84 | 154.71 | 151.92 | 154.24 | 1,369,504 | +3.34(+2.21%) |
Nov 13, 2023 | 149.80 | 151.28 | 149.57 | 150.90 | 1,196,895 | +0.58(+0.39%) |
Nov 10, 2023 | 148.33 | 150.77 | 147.88 | 150.32 | 1,237,467 | +3.33(+2.26%) |
Nov 09, 2023 | 148.40 | 148.99 | 146.66 | 147.00 | 1,407,669 | -0.44(-0.30%) |
Nov 08, 2023 | 146.69 | 148.20 | 146.06 | 147.43 | 1,524,170 | +1.40(+0.96%) |
Nov 07, 2023 | 142.04 | 146.19 | 141.21 | 146.04 | 1,863,932 | +3.03(+2.12%) |
Nov 06, 2023 | 143.23 | 143.47 | 141.99 | 143.01 | 770,996 | -0.24(-0.17%) |
Nov 03, 2023 | 144.87 | 145.46 | 143.11 | 143.25 | 1,037,965 | +0.00(+0.00%) |
Nov 02, 2023 | 142.96 | 143.52 | 140.82 | 143.25 | 1,212,745 | +1.30(+0.91%) |