Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 178.39 | 181.01 | 176.17 | 177.33 | 1,556,572 | +0.56(+0.32%) |
Jan 30, 2024 | 175.85 | 177.90 | 175.36 | 176.76 | 724,042 | +0.16(+0.09%) |
Jan 29, 2024 | 175.92 | 177.40 | 175.06 | 176.60 | 673,774 | +0.77(+0.44%) |
Jan 26, 2024 | 175.36 | 175.98 | 173.72 | 175.83 | 797,456 | +1.37(+0.78%) |
Jan 25, 2024 | 176.11 | 176.44 | 173.77 | 174.46 | 1,051,637 | +0.09(+0.05%) |
Jan 24, 2024 | 179.33 | 179.33 | 174.22 | 174.37 | 917,535 | -3.53(-1.98%) |
Jan 23, 2024 | 179.80 | 180.31 | 176.41 | 177.90 | 645,691 | -1.61(-0.90%) |
Jan 22, 2024 | 179.26 | 180.53 | 177.44 | 179.51 | 708,355 | +0.78(+0.44%) |
Jan 19, 2024 | 175.83 | 179.21 | 175.34 | 178.73 | 1,056,506 | +2.90(+1.65%) |
Jan 18, 2024 | 176.11 | 177.28 | 174.48 | 175.83 | 995,438 | -0.87(-0.49%) |
Jan 17, 2024 | 175.78 | 178.86 | 173.45 | 176.70 | 1,366,700 | -1.75(-0.98%) |
Jan 16, 2024 | 179.91 | 180.54 | 177.64 | 178.46 | 870,929 | -2.37(-1.31%) |
Jan 12, 2024 | 182.96 | 183.90 | 180.57 | 180.82 | 1,012,175 | -0.21(-0.11%) |
Jan 11, 2024 | 180.79 | 182.40 | 180.07 | 181.03 | 1,028,448 | -0.95(-0.52%) |
Jan 10, 2024 | 182.36 | 182.76 | 181.23 | 181.98 | 807,621 | +0.59(+0.33%) |
Jan 09, 2024 | 181.00 | 182.51 | 179.94 | 181.39 | 795,042 | -1.42(-0.78%) |
Jan 08, 2024 | 180.37 | 183.40 | 180.37 | 182.80 | 822,557 | +1.85(+1.02%) |
Jan 05, 2024 | 179.93 | 182.60 | 179.83 | 180.95 | 684,558 | -0.91(-0.50%) |
Jan 04, 2024 | 181.25 | 182.83 | 180.54 | 181.86 | 667,838 | +0.30(+0.16%) |
Jan 03, 2024 | 185.12 | 185.12 | 181.11 | 181.56 | 1,116,041 | -4.83(-2.59%) |
Jan 02, 2024 | 184.02 | 186.50 | 184.01 | 186.40 | 765,787 | +0.94(+0.51%) |
Dec 29, 2023 | 187.00 | 187.80 | 185.35 | 185.46 | 808,321 | -2.36(-1.26%) |
Dec 28, 2023 | 185.53 | 187.88 | 185.29 | 187.82 | 543,862 | +1.74(+0.94%) |
Dec 27, 2023 | 185.08 | 186.20 | 184.20 | 186.07 | 649,670 | +1.24(+0.67%) |
Dec 26, 2023 | 183.73 | 185.41 | 183.73 | 184.84 | 713,219 | +0.92(+0.50%) |
Dec 22, 2023 | 184.47 | 186.04 | 183.63 | 183.91 | 638,635 | +0.63(+0.34%) |
Dec 21, 2023 | 184.48 | 184.85 | 182.20 | 183.28 | 856,974 | +0.44(+0.24%) |
Dec 20, 2023 | 186.18 | 186.90 | 182.72 | 182.84 | 919,172 | -3.34(-1.79%) |
Dec 19, 2023 | 187.01 | 188.05 | 184.26 | 186.18 | 850,079 | -0.23(-0.13%) |
Dec 18, 2023 | 184.61 | 187.17 | 183.49 | 186.42 | 859,910 | +1.91(+1.04%) |
Dec 15, 2023 | 187.14 | 187.24 | 181.75 | 184.50 | 1,677,223 | -3.49(-1.85%) |
Dec 14, 2023 | 183.78 | 189.84 | 183.78 | 187.99 | 1,827,469 | +7.32(+4.05%) |
Dec 13, 2023 | 171.55 | 181.97 | 171.55 | 180.66 | 972,115 | +8.99(+5.23%) |
Dec 12, 2023 | 172.53 | 173.55 | 171.09 | 171.68 | 857,584 | -0.57(-0.33%) |
Dec 11, 2023 | 171.78 | 172.47 | 170.53 | 172.25 | 704,506 | -0.33(-0.19%) |
Dec 08, 2023 | 171.84 | 172.64 | 170.81 | 172.58 | 599,359 | +0.36(+0.21%) |
Dec 07, 2023 | 172.07 | 173.05 | 170.66 | 172.22 | 691,491 | +0.38(+0.22%) |
Dec 06, 2023 | 173.07 | 173.88 | 171.60 | 171.83 | 950,948 | -0.76(-0.44%) |
Dec 05, 2023 | 173.59 | 174.19 | 171.22 | 172.59 | 1,217,913 | -1.94(-1.11%) |
Dec 04, 2023 | 173.48 | 175.84 | 173.48 | 174.53 | 1,029,588 | -0.20(-0.11%) |
Dec 01, 2023 | 169.78 | 174.77 | 169.19 | 174.73 | 1,196,174 | +4.91(+2.89%) |
Nov 30, 2023 | 167.80 | 170.03 | 167.47 | 169.82 | 1,378,226 | +2.07(+1.24%) |
Nov 29, 2023 | 171.68 | 171.97 | 167.45 | 167.75 | 916,226 | -1.32(-0.78%) |
Nov 28, 2023 | 168.11 | 170.46 | 167.22 | 169.06 | 906,778 | +0.28(+0.17%) |
Nov 27, 2023 | 169.74 | 170.33 | 168.50 | 168.78 | 897,307 | -1.46(-0.86%) |
Nov 24, 2023 | 169.19 | 170.24 | 168.44 | 170.24 | 422,415 | +0.83(+0.49%) |
Nov 22, 2023 | 169.73 | 170.09 | 168.46 | 169.41 | 814,308 | +1.74(+1.04%) |
Nov 21, 2023 | 167.65 | 169.07 | 166.80 | 167.67 | 695,361 | -0.41(-0.25%) |
Nov 20, 2023 | 165.25 | 168.10 | 163.59 | 168.08 | 1,054,835 | +2.09(+1.26%) |
Nov 17, 2023 | 168.36 | 168.36 | 164.35 | 165.99 | 848,262 | -0.77(-0.46%) |
Nov 16, 2023 | 168.62 | 169.14 | 166.51 | 166.76 | 683,011 | -1.12(-0.67%) |
Nov 15, 2023 | 168.42 | 169.99 | 167.66 | 167.88 | 714,804 | -0.89(-0.53%) |
Nov 14, 2023 | 167.02 | 171.86 | 166.59 | 168.77 | 1,268,148 | +6.46(+3.98%) |
Nov 13, 2023 | 163.87 | 164.52 | 161.79 | 162.31 | 521,415 | -2.86(-1.73%) |
Nov 10, 2023 | 164.77 | 165.61 | 162.65 | 165.17 | 465,368 | +1.80(+1.10%) |
Nov 09, 2023 | 166.44 | 166.44 | 162.71 | 163.37 | 535,793 | -2.57(-1.55%) |
Nov 08, 2023 | 164.98 | 166.43 | 164.46 | 165.94 | 503,252 | +1.57(+0.96%) |
Nov 07, 2023 | 166.39 | 167.27 | 163.96 | 164.37 | 501,868 | -1.70(-1.02%) |
Nov 06, 2023 | 166.94 | 167.26 | 164.30 | 166.07 | 578,406 | -2.16(-1.28%) |
Nov 03, 2023 | 167.77 | 171.66 | 167.32 | 168.23 | 620,542 | +3.34(+2.02%) |
Nov 02, 2023 | 163.54 | 166.40 | 162.89 | 164.89 | 941,161 | +3.98(+2.47%) |