Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 153.30 | 153.64 | 153.28 | 153.37 | 1,340,461 | -0.05(-0.03%) |
Jan 30, 2024 | 153.56 | 153.69 | 153.17 | 153.42 | 1,876,838 | -0.22(-0.14%) |
Jan 29, 2024 | 153.27 | 153.80 | 153.22 | 153.64 | 1,786,913 | +0.28(+0.18%) |
Jan 26, 2024 | 153.27 | 153.38 | 153.20 | 153.36 | 1,975,790 | +0.06(+0.04%) |
Jan 25, 2024 | 153.47 | 153.47 | 153.25 | 153.30 | 959,654 | +0.05(+0.03%) |
Jan 24, 2024 | 153.10 | 153.54 | 153.10 | 153.25 | 1,301,080 | -0.08(-0.05%) |
Jan 23, 2024 | 153.30 | 153.43 | 153.15 | 153.33 | 866,746 | +0.04(+0.03%) |
Jan 22, 2024 | 153.32 | 153.88 | 153.04 | 153.29 | 1,555,104 | +0.04(+0.03%) |
Jan 19, 2024 | 152.81 | 153.34 | 152.77 | 153.25 | 1,987,298 | +0.46(+0.30%) |
Jan 18, 2024 | 152.59 | 152.97 | 152.56 | 152.79 | 1,344,370 | +0.10(+0.07%) |
Jan 17, 2024 | 152.45 | 152.76 | 152.45 | 152.69 | 1,540,467 | +0.06(+0.04%) |
Jan 16, 2024 | 152.50 | 152.77 | 152.44 | 152.63 | 1,905,433 | -0.02(-0.01%) |
Jan 12, 2024 | 152.73 | 152.84 | 152.60 | 152.65 | 1,513,219 | -0.08(-0.05%) |
Jan 11, 2024 | 152.49 | 153.30 | 152.18 | 152.73 | 2,118,717 | +0.24(+0.16%) |
Jan 10, 2024 | 152.31 | 152.61 | 152.30 | 152.49 | 1,112,798 | +0.11(+0.07%) |
Jan 09, 2024 | 152.24 | 152.53 | 152.21 | 152.38 | 1,236,520 | +0.12(+0.08%) |
Jan 08, 2024 | 152.21 | 152.48 | 152.19 | 152.26 | 1,515,869 | +0.04(+0.03%) |
Jan 05, 2024 | 152.10 | 152.34 | 152.05 | 152.22 | 1,352,014 | +0.06(+0.04%) |
Jan 04, 2024 | 152.23 | 152.41 | 152.06 | 152.16 | 1,495,678 | +0.01(+0.01%) |
Jan 03, 2024 | 152.15 | 152.37 | 152.03 | 152.15 | 1,328,043 | -0.13(-0.09%) |
Jan 02, 2024 | 152.11 | 152.31 | 151.94 | 152.28 | 2,411,045 | -0.07(-0.05%) |
Dec 29, 2023 | 152.04 | 152.53 | 152.04 | 152.35 | 1,138,461 | +0.29(+0.19%) |
Dec 28, 2023 | 152.21 | 152.21 | 152.04 | 152.06 | 819,815 | -0.02(-0.01%) |
Dec 27, 2023 | 152.01 | 152.22 | 151.99 | 152.08 | 1,729,786 | -0.17(-0.11%) |
Dec 26, 2023 | 152.00 | 152.40 | 151.86 | 152.25 | 1,101,380 | +0.15(+0.10%) |
Dec 22, 2023 | 151.80 | 152.22 | 151.72 | 152.10 | 1,466,483 | +0.30(+0.20%) |
Dec 21, 2023 | 152.15 | 152.25 | 151.76 | 151.80 | 1,887,003 | -0.12(-0.08%) |
Dec 20, 2023 | 151.97 | 152.39 | 151.87 | 151.92 | 1,642,161 | -0.05(-0.03%) |
Dec 19, 2023 | 151.88 | 152.03 | 151.62 | 151.97 | 2,458,000 | +0.08(+0.05%) |
Dec 18, 2023 | 152.31 | 152.49 | 151.75 | 151.89 | 2,534,911 | -0.67(-0.44%) |
Dec 15, 2023 | 151.61 | 152.77 | 151.56 | 152.56 | 13,921,529 | +0.69(+0.45%) |
Dec 14, 2023 | 151.75 | 152.01 | 151.41 | 151.87 | 2,876,824 | -0.17(-0.11%) |
Dec 13, 2023 | 151.74 | 152.11 | 151.50 | 152.04 | 2,251,092 | +0.37(+0.24%) |
Dec 12, 2023 | 151.40 | 151.80 | 151.27 | 151.67 | 1,943,271 | +0.18(+0.12%) |
Dec 11, 2023 | 150.93 | 151.62 | 150.88 | 151.49 | 2,136,886 | +0.54(+0.36%) |
Dec 08, 2023 | 151.00 | 151.15 | 150.85 | 150.95 | 1,201,637 | -0.06(-0.04%) |
Dec 07, 2023 | 151.01 | 151.33 | 150.94 | 151.01 | 1,992,879 | -0.09(-0.06%) |
Dec 06, 2023 | 151.20 | 151.44 | 151.00 | 151.10 | 1,396,334 | -0.28(-0.18%) |
Dec 05, 2023 | 150.80 | 151.39 | 150.80 | 151.38 | 1,208,384 | +0.41(+0.27%) |
Dec 04, 2023 | 151.18 | 151.31 | 150.89 | 150.97 | 2,084,397 | -0.36(-0.24%) |
Dec 01, 2023 | 151.45 | 151.55 | 151.15 | 151.33 | 1,731,278 | -0.21(-0.14%) |
Nov 30, 2023 | 150.92 | 151.90 | 150.50 | 151.54 | 4,967,011 | +0.94(+0.62%) |
Nov 29, 2023 | 151.89 | 151.89 | 149.61 | 150.60 | 6,533,880 | -0.61(-0.40%) |
Nov 28, 2023 | 151.57 | 151.70 | 150.93 | 151.21 | 3,048,600 | -0.38(-0.25%) |
Nov 27, 2023 | 151.89 | 152.00 | 151.50 | 151.59 | 1,891,397 | -0.34(-0.22%) |
Nov 24, 2023 | 151.53 | 151.96 | 151.45 | 151.93 | 476,446 | +0.39(+0.26%) |
Nov 22, 2023 | 151.96 | 151.96 | 151.44 | 151.54 | 1,620,166 | -0.27(-0.18%) |
Nov 21, 2023 | 151.41 | 151.82 | 151.21 | 151.81 | 1,653,418 | +0.52(+0.34%) |
Nov 20, 2023 | 151.00 | 151.30 | 150.82 | 151.29 | 1,377,011 | +0.28(+0.19%) |
Nov 17, 2023 | 151.00 | 151.14 | 150.76 | 151.01 | 1,925,581 | +0.13(+0.09%) |
Nov 16, 2023 | 151.02 | 151.25 | 150.82 | 150.88 | 2,199,225 | -0.18(-0.12%) |
Nov 15, 2023 | 151.10 | 151.37 | 151.00 | 151.06 | 2,479,088 | -0.08(-0.05%) |
Nov 14, 2023 | 151.10 | 151.50 | 151.05 | 151.14 | 4,481,173 | +4.34(+2.96%) |
Nov 13, 2023 | 146.94 | 147.06 | 146.64 | 146.80 | 1,588,608 | -0.20(-0.14%) |
Nov 10, 2023 | 146.60 | 147.15 | 146.47 | 147.00 | 1,426,103 | +0.45(+0.31%) |
Nov 09, 2023 | 146.83 | 147.17 | 146.54 | 146.55 | 1,733,365 | -0.16(-0.11%) |
Nov 08, 2023 | 147.04 | 147.83 | 146.71 | 146.71 | 2,011,818 | -0.46(-0.31%) |
Nov 07, 2023 | 146.62 | 147.34 | 146.45 | 147.17 | 1,939,048 | +0.55(+0.38%) |
Nov 06, 2023 | 146.67 | 146.81 | 146.30 | 146.62 | 1,587,279 | +0.14(+0.10%) |
Nov 03, 2023 | 146.70 | 147.13 | 146.43 | 146.48 | 2,260,194 | -0.31(-0.21%) |
Nov 02, 2023 | 146.69 | 146.92 | 146.49 | 146.79 | 2,149,682 | -0.09(-0.06%) |