Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 169.10 | 169.39 | 164.11 | 165.31 | 2,125,370 | -3.61(-2.14%) |
Jan 30, 2024 | 168.80 | 169.95 | 168.53 | 168.91 | 441,615 | -0.09(-0.05%) |
Jan 29, 2024 | 169.41 | 170.10 | 168.27 | 169.00 | 380,269 | -0.03(-0.02%) |
Jan 26, 2024 | 168.63 | 169.31 | 167.96 | 169.03 | 399,823 | +1.28(+0.76%) |
Jan 25, 2024 | 166.33 | 167.87 | 165.57 | 167.76 | 491,908 | +1.65(+1.00%) |
Jan 24, 2024 | 168.09 | 168.40 | 165.64 | 166.10 | 383,095 | -1.42(-0.85%) |
Jan 23, 2024 | 168.08 | 169.11 | 166.56 | 167.52 | 355,477 | -0.76(-0.45%) |
Jan 22, 2024 | 166.70 | 168.60 | 166.03 | 168.28 | 351,217 | +2.41(+1.45%) |
Jan 19, 2024 | 165.67 | 166.24 | 164.01 | 165.87 | 340,661 | +0.85(+0.51%) |
Jan 18, 2024 | 164.31 | 165.59 | 163.63 | 165.02 | 306,857 | -0.22(-0.13%) |
Jan 17, 2024 | 163.63 | 165.41 | 162.49 | 165.24 | 359,570 | +0.58(+0.35%) |
Jan 16, 2024 | 166.39 | 166.88 | 164.41 | 164.66 | 285,738 | -2.40(-1.44%) |
Jan 12, 2024 | 167.51 | 167.73 | 166.23 | 167.06 | 217,737 | +0.32(+0.19%) |
Jan 11, 2024 | 167.13 | 167.48 | 165.58 | 166.74 | 325,407 | -0.34(-0.20%) |
Jan 10, 2024 | 166.66 | 167.27 | 165.58 | 167.08 | 245,704 | +0.42(+0.25%) |
Jan 09, 2024 | 168.22 | 169.34 | 166.44 | 166.66 | 415,897 | -2.50(-1.48%) |
Jan 08, 2024 | 167.17 | 169.84 | 166.95 | 169.16 | 550,443 | +2.97(+1.79%) |
Jan 05, 2024 | 165.54 | 167.45 | 165.54 | 166.19 | 569,303 | +0.05(+0.03%) |
Jan 04, 2024 | 163.23 | 166.47 | 162.49 | 166.14 | 681,481 | +3.23(+1.98%) |
Jan 03, 2024 | 163.94 | 164.65 | 162.62 | 162.91 | 471,731 | -1.23(-0.75%) |
Jan 02, 2024 | 162.62 | 164.82 | 161.85 | 164.14 | 554,413 | +1.25(+0.76%) |
Dec 29, 2023 | 163.13 | 163.96 | 161.66 | 162.89 | 267,957 | -0.47(-0.29%) |
Dec 28, 2023 | 163.12 | 164.03 | 162.87 | 163.36 | 273,523 | +0.64(+0.39%) |
Dec 27, 2023 | 164.67 | 165.24 | 162.46 | 162.72 | 384,694 | -2.31(-1.40%) |
Dec 26, 2023 | 164.56 | 165.55 | 164.26 | 165.04 | 385,349 | +0.48(+0.29%) |
Dec 22, 2023 | 163.29 | 165.06 | 161.48 | 164.56 | 488,746 | +1.80(+1.11%) |
Dec 21, 2023 | 162.75 | 163.63 | 161.61 | 162.75 | 372,158 | +0.45(+0.28%) |
Dec 20, 2023 | 165.18 | 166.31 | 162.19 | 162.31 | 652,038 | -2.42(-1.47%) |
Dec 19, 2023 | 165.75 | 166.18 | 163.95 | 164.73 | 554,405 | -1.03(-0.62%) |
Dec 18, 2023 | 164.90 | 166.04 | 163.67 | 165.75 | 445,777 | +1.91(+1.17%) |
Dec 15, 2023 | 165.82 | 165.93 | 163.27 | 163.84 | 1,356,762 | -2.53(-1.52%) |
Dec 14, 2023 | 169.73 | 169.73 | 164.60 | 166.37 | 588,352 | -1.27(-0.76%) |
Dec 13, 2023 | 165.45 | 168.54 | 165.14 | 167.64 | 808,868 | +2.04(+1.23%) |
Dec 12, 2023 | 164.50 | 165.78 | 163.69 | 165.60 | 384,137 | +1.74(+1.06%) |
Dec 11, 2023 | 163.80 | 164.79 | 162.95 | 163.86 | 669,563 | -0.31(-0.19%) |
Dec 08, 2023 | 164.96 | 165.49 | 163.71 | 164.17 | 727,067 | -0.46(-0.28%) |
Dec 07, 2023 | 164.93 | 165.13 | 163.09 | 164.63 | 498,053 | -0.25(-0.15%) |
Dec 06, 2023 | 163.04 | 166.20 | 162.93 | 164.88 | 984,660 | +4.06(+2.52%) |
Dec 05, 2023 | 161.89 | 162.35 | 160.10 | 160.82 | 340,916 | -1.35(-0.83%) |
Dec 04, 2023 | 159.32 | 162.57 | 159.32 | 162.17 | 590,071 | +1.88(+1.18%) |
Dec 01, 2023 | 158.18 | 160.94 | 157.22 | 160.28 | 487,727 | +2.09(+1.32%) |
Nov 30, 2023 | 155.41 | 158.33 | 154.28 | 158.19 | 2,735,917 | +3.19(+2.06%) |
Nov 29, 2023 | 155.09 | 157.03 | 154.36 | 155.00 | 503,935 | +0.86(+0.56%) |
Nov 28, 2023 | 153.11 | 154.72 | 152.24 | 154.13 | 456,274 | +1.14(+0.75%) |
Nov 27, 2023 | 152.66 | 154.47 | 152.06 | 152.99 | 525,512 | +0.19(+0.12%) |
Nov 24, 2023 | 152.74 | 152.82 | 150.95 | 152.80 | 250,915 | +0.71(+0.46%) |
Nov 22, 2023 | 152.21 | 153.30 | 151.67 | 152.10 | 395,629 | +0.17(+0.11%) |
Nov 21, 2023 | 152.40 | 152.98 | 150.78 | 151.93 | 428,904 | -0.75(-0.49%) |
Nov 20, 2023 | 151.28 | 153.19 | 150.61 | 152.68 | 477,157 | +1.36(+0.90%) |
Nov 17, 2023 | 153.46 | 153.46 | 150.07 | 151.31 | 365,898 | -1.10(-0.72%) |
Nov 16, 2023 | 153.43 | 153.99 | 151.61 | 152.42 | 459,202 | -0.43(-0.28%) |
Nov 15, 2023 | 152.38 | 154.39 | 152.38 | 152.84 | 452,835 | +0.69(+0.46%) |
Nov 14, 2023 | 151.00 | 152.82 | 150.47 | 152.15 | 412,720 | +2.80(+1.88%) |
Nov 13, 2023 | 146.16 | 149.51 | 145.52 | 149.35 | 532,062 | +2.31(+1.57%) |
Nov 10, 2023 | 149.03 | 149.03 | 146.13 | 147.03 | 472,064 | -1.21(-0.82%) |
Nov 09, 2023 | 150.31 | 151.68 | 147.34 | 148.24 | 644,796 | -0.73(-0.49%) |
Nov 08, 2023 | 155.89 | 156.95 | 146.10 | 148.97 | 1,175,749 | +6.47(+4.54%) |
Nov 07, 2023 | 144.42 | 144.45 | 142.00 | 142.50 | 939,898 | -1.92(-1.33%) |
Nov 06, 2023 | 143.66 | 144.51 | 142.31 | 144.42 | 637,170 | +0.51(+0.35%) |
Nov 03, 2023 | 142.64 | 144.88 | 142.32 | 143.91 | 577,318 | +2.90(+2.06%) |
Nov 02, 2023 | 140.50 | 142.93 | 140.41 | 141.01 | 796,050 | +1.57(+1.13%) |