Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 1,862,871 | -3.19(-1.89%) |
Jan 30, 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 619,199 | -0.63(-0.37%) |
Jan 29, 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 790,499 | -2.26(-1.31%) |
Jan 26, 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 700,909 | +0.28(+0.16%) |
Jan 25, 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 1,508,523 | +6.67(+4.04%) |
Jan 24, 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 859,594 | -1.48(-0.89%) |
Jan 23, 2024 | 166.50 | 167.09 | 165.02 | 166.49 | 674,143 | +1.25(+0.76%) |
Jan 22, 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 539,845 | +0.86(+0.52%) |
Jan 19, 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 509,015 | +0.08(+0.05%) |
Jan 18, 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 711,365 | +0.03(+0.02%) |
Jan 17, 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 448,529 | -0.82(-0.50%) |
Jan 16, 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 598,760 | -1.07(-0.64%) |
Jan 12, 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 382,191 | -0.30(-0.18%) |
Jan 11, 2024 | 166.49 | 167.32 | 164.50 | 166.46 | 624,657 | +0.51(+0.31%) |
Jan 10, 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 534,871 | -1.19(-0.71%) |
Jan 09, 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 518,191 | -1.49(-0.88%) |
Jan 08, 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 764,737 | +0.88(+0.52%) |
Jan 05, 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 1,011,054 | +2.08(+1.26%) |
Jan 04, 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 786,638 | +2.02(+1.23%) |
Jan 03, 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 821,763 | -0.24(-0.15%) |
Jan 02, 2024 | 162.95 | 164.95 | 162.89 | 163.89 | 820,911 | +0.98(+0.60%) |
Dec 29, 2023 | 163.01 | 164.16 | 162.47 | 162.91 | 564,068 | -0.42(-0.26%) |
Dec 28, 2023 | 165.12 | 165.18 | 163.06 | 163.33 | 511,728 | -1.68(-1.02%) |
Dec 27, 2023 | 164.13 | 165.04 | 163.72 | 165.01 | 442,799 | +1.02(+0.62%) |
Dec 26, 2023 | 163.63 | 164.52 | 163.51 | 163.99 | 373,098 | +0.31(+0.19%) |
Dec 22, 2023 | 163.57 | 164.28 | 162.87 | 163.68 | 365,956 | +0.44(+0.27%) |
Dec 21, 2023 | 163.56 | 163.88 | 162.10 | 163.24 | 380,629 | +0.70(+0.43%) |
Dec 20, 2023 | 163.96 | 164.98 | 162.42 | 162.54 | 471,411 | -1.89(-1.15%) |
Dec 19, 2023 | 164.92 | 165.68 | 164.24 | 164.43 | 398,787 | +0.22(+0.13%) |
Dec 18, 2023 | 165.50 | 165.96 | 164.00 | 164.21 | 561,953 | -0.55(-0.33%) |
Dec 15, 2023 | 165.37 | 166.76 | 163.63 | 164.76 | 1,215,541 | -1.34(-0.81%) |
Dec 14, 2023 | 165.86 | 167.31 | 165.00 | 166.10 | 657,218 | +1.57(+0.95%) |
Dec 13, 2023 | 160.36 | 165.03 | 159.48 | 164.53 | 929,921 | +4.00(+2.49%) |
Dec 12, 2023 | 163.57 | 163.66 | 160.04 | 160.53 | 475,506 | -3.43(-2.09%) |
Dec 11, 2023 | 162.51 | 164.19 | 162.20 | 163.97 | 621,673 | +1.31(+0.81%) |
Dec 08, 2023 | 162.61 | 163.92 | 162.19 | 162.66 | 510,954 | -0.44(-0.27%) |
Dec 07, 2023 | 163.06 | 163.52 | 161.54 | 163.09 | 810,234 | +0.11(+0.07%) |
Dec 06, 2023 | 164.29 | 165.40 | 162.52 | 162.98 | 719,562 | -1.07(-0.65%) |
Dec 05, 2023 | 166.19 | 166.72 | 163.07 | 164.06 | 871,026 | -3.04(-1.82%) |
Dec 04, 2023 | 166.75 | 168.09 | 166.23 | 167.09 | 764,600 | -1.35(-0.80%) |
Dec 01, 2023 | 166.27 | 170.33 | 166.16 | 168.44 | 1,036,321 | +1.69(+1.01%) |
Nov 30, 2023 | 162.84 | 167.80 | 162.02 | 166.75 | 1,867,074 | +6.11(+3.81%) |
Nov 29, 2023 | 157.05 | 162.15 | 156.89 | 160.64 | 890,060 | +3.68(+2.35%) |
Nov 28, 2023 | 158.29 | 158.91 | 155.70 | 156.96 | 749,425 | -0.56(-0.35%) |
Nov 27, 2023 | 153.05 | 161.73 | 152.43 | 157.51 | 1,572,628 | +3.54(+2.30%) |
Nov 24, 2023 | 154.19 | 155.24 | 153.48 | 153.97 | 167,806 | +0.91(+0.60%) |
Nov 22, 2023 | 152.66 | 153.46 | 151.85 | 153.06 | 342,562 | +0.70(+0.46%) |
Nov 21, 2023 | 152.02 | 152.72 | 150.61 | 152.35 | 522,179 | +0.42(+0.27%) |
Nov 20, 2023 | 153.57 | 153.57 | 147.39 | 151.94 | 1,017,872 | -2.21(-1.44%) |
Nov 17, 2023 | 155.14 | 155.54 | 153.98 | 154.15 | 421,119 | -0.18(-0.12%) |
Nov 16, 2023 | 156.62 | 157.94 | 153.23 | 154.33 | 510,214 | -2.89(-1.84%) |
Nov 15, 2023 | 156.92 | 158.06 | 156.81 | 157.22 | 471,527 | +0.52(+0.33%) |
Nov 14, 2023 | 153.53 | 157.35 | 153.13 | 156.70 | 684,042 | +4.38(+2.87%) |
Nov 13, 2023 | 154.01 | 154.48 | 151.66 | 152.32 | 570,793 | -2.14(-1.39%) |
Nov 10, 2023 | 153.99 | 155.48 | 152.80 | 154.47 | 500,613 | -0.06(-0.04%) |
Nov 09, 2023 | 155.95 | 155.95 | 154.19 | 154.53 | 512,029 | -0.44(-0.28%) |
Nov 08, 2023 | 155.74 | 156.12 | 154.16 | 154.96 | 458,419 | -0.51(-0.33%) |
Nov 07, 2023 | 155.12 | 156.26 | 154.89 | 155.47 | 661,616 | -0.62(-0.40%) |
Nov 06, 2023 | 156.81 | 156.93 | 155.46 | 156.09 | 780,322 | -0.99(-0.63%) |
Nov 03, 2023 | 155.67 | 157.99 | 155.36 | 157.09 | 453,146 | +2.83(+1.83%) |
Nov 02, 2023 | 153.33 | 154.72 | 153.18 | 154.26 | 632,803 | +1.81(+1.18%) |