Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 174.21 | 176.29 | 172.37 | 172.39 | 11,702,266 | -1.89(-1.08%) |
Jan 30, 2024 | 170.88 | 174.77 | 170.88 | 174.28 | 10,938,432 | +3.50(+2.05%) |
Jan 29, 2024 | 170.30 | 170.89 | 169.37 | 170.78 | 7,047,157 | +0.45(+0.26%) |
Jan 26, 2024 | 170.66 | 171.11 | 169.84 | 170.34 | 7,527,876 | -0.65(-0.38%) |
Jan 25, 2024 | 170.37 | 171.04 | 168.98 | 170.99 | 8,970,424 | +2.41(+1.43%) |
Jan 24, 2024 | 167.45 | 169.08 | 166.96 | 168.58 | 10,079,406 | +1.49(+0.89%) |
Jan 23, 2024 | 167.76 | 167.84 | 166.54 | 167.08 | 8,467,283 | -1.11(-0.66%) |
Jan 22, 2024 | 168.54 | 170.04 | 167.80 | 168.19 | 12,981,559 | -0.20(-0.12%) |
Jan 19, 2024 | 165.66 | 168.65 | 165.20 | 168.39 | 13,265,274 | +2.86(+1.73%) |
Jan 18, 2024 | 165.24 | 165.64 | 163.38 | 165.53 | 9,487,220 | +0.33(+0.20%) |
Jan 17, 2024 | 165.45 | 167.16 | 164.61 | 165.21 | 11,233,032 | -0.89(-0.54%) |
Jan 16, 2024 | 163.01 | 166.19 | 162.45 | 166.09 | 17,401,756 | -1.05(-0.63%) |
Jan 12, 2024 | 171.84 | 174.32 | 167.00 | 167.14 | 25,726,524 | -1.24(-0.73%) |
Jan 11, 2024 | 168.41 | 168.44 | 166.74 | 168.38 | 12,044,003 | -0.71(-0.42%) |
Jan 10, 2024 | 168.08 | 169.15 | 167.04 | 169.09 | 9,767,375 | +0.36(+0.21%) |
Jan 09, 2024 | 169.68 | 169.85 | 168.18 | 168.74 | 10,036,010 | -1.34(-0.79%) |
Jan 08, 2024 | 170.08 | 170.42 | 167.57 | 170.08 | 11,354,301 | -0.25(-0.15%) |
Jan 05, 2024 | 169.54 | 171.43 | 169.54 | 170.33 | 10,180,850 | +0.85(+0.50%) |
Jan 04, 2024 | 168.72 | 171.40 | 168.62 | 169.48 | 12,102,749 | +1.12(+0.66%) |
Jan 03, 2024 | 168.88 | 169.06 | 167.42 | 168.36 | 10,023,616 | -0.74(-0.44%) |
Jan 02, 2024 | 166.16 | 169.19 | 165.98 | 169.10 | 10,151,889 | +1.95(+1.16%) |
Dec 29, 2023 | 167.05 | 167.73 | 166.69 | 167.15 | 6,548,640 | -0.20(-0.12%) |
Dec 28, 2023 | 166.41 | 167.70 | 166.07 | 167.35 | 6,421,210 | +0.88(+0.53%) |
Dec 27, 2023 | 164.93 | 166.53 | 164.68 | 166.46 | 7,276,486 | +0.99(+0.60%) |
Dec 26, 2023 | 164.56 | 165.84 | 164.28 | 165.47 | 4,764,487 | +0.97(+0.59%) |
Dec 22, 2023 | 164.60 | 165.31 | 164.33 | 164.50 | 6,692,388 | -0.10(-0.06%) |
Dec 21, 2023 | 163.95 | 165.18 | 162.80 | 164.60 | 7,736,951 | +0.93(+0.57%) |
Dec 20, 2023 | 165.08 | 166.47 | 163.56 | 163.66 | 10,647,017 | -1.87(-1.13%) |
Dec 19, 2023 | 163.12 | 165.55 | 162.68 | 165.53 | 10,624,549 | +2.18(+1.34%) |
Dec 18, 2023 | 163.04 | 164.23 | 162.76 | 163.35 | 8,617,646 | +0.98(+0.61%) |
Dec 15, 2023 | 160.25 | 162.41 | 159.57 | 162.37 | 20,745,904 | +1.22(+0.76%) |
Dec 14, 2023 | 159.02 | 161.98 | 158.90 | 161.15 | 13,881,698 | +2.88(+1.82%) |
Dec 13, 2023 | 157.74 | 159.22 | 157.00 | 158.27 | 12,482,069 | +0.53(+0.34%) |
Dec 12, 2023 | 156.47 | 157.86 | 156.12 | 157.74 | 10,687,503 | +1.39(+0.89%) |
Dec 11, 2023 | 155.77 | 156.54 | 155.41 | 156.34 | 8,230,298 | +0.57(+0.37%) |
Dec 08, 2023 | 154.53 | 156.03 | 154.26 | 155.77 | 7,499,449 | +1.70(+1.10%) |
Dec 07, 2023 | 153.97 | 154.58 | 153.44 | 154.07 | 8,263,652 | +0.47(+0.31%) |
Dec 06, 2023 | 156.09 | 156.46 | 153.29 | 153.60 | 9,528,564 | -1.63(-1.05%) |
Dec 05, 2023 | 154.53 | 155.75 | 154.25 | 155.23 | 9,295,040 | -0.02(-0.01%) |
Dec 04, 2023 | 153.31 | 155.31 | 153.18 | 155.25 | 9,774,688 | +1.13(+0.73%) |
Dec 01, 2023 | 153.12 | 155.12 | 153.12 | 154.12 | 9,073,310 | +0.75(+0.49%) |
Nov 30, 2023 | 152.22 | 153.42 | 151.70 | 153.37 | 10,041,059 | +1.73(+1.14%) |
Nov 29, 2023 | 151.50 | 152.93 | 151.33 | 151.65 | 9,285,283 | +0.77(+0.51%) |
Nov 28, 2023 | 150.56 | 151.20 | 150.07 | 150.88 | 6,698,827 | +0.34(+0.23%) |
Nov 27, 2023 | 150.77 | 150.87 | 150.06 | 150.53 | 6,363,010 | -0.34(-0.23%) |
Nov 24, 2023 | 150.93 | 151.76 | 150.62 | 150.88 | 3,558,641 | +0.21(+0.14%) |
Nov 22, 2023 | 150.75 | 151.21 | 150.25 | 150.67 | 5,266,443 | +0.35(+0.24%) |
Nov 21, 2023 | 150.54 | 150.97 | 149.93 | 150.32 | 7,511,394 | -0.31(-0.21%) |
Nov 20, 2023 | 149.44 | 151.08 | 149.29 | 150.63 | 7,143,156 | +0.46(+0.31%) |
Nov 17, 2023 | 149.56 | 150.21 | 148.91 | 150.17 | 7,951,931 | +1.35(+0.91%) |
Nov 16, 2023 | 147.49 | 148.90 | 147.49 | 148.82 | 8,266,595 | +1.68(+1.14%) |
Nov 15, 2023 | 145.89 | 147.56 | 145.89 | 147.14 | 8,512,006 | +1.28(+0.88%) |
Nov 14, 2023 | 144.14 | 146.66 | 143.98 | 145.87 | 10,153,133 | +2.61(+1.82%) |
Nov 13, 2023 | 143.17 | 143.71 | 142.64 | 143.25 | 6,826,519 | -0.64(-0.44%) |
Nov 10, 2023 | 142.43 | 143.94 | 141.58 | 143.89 | 8,948,980 | +2.10(+1.48%) |
Nov 09, 2023 | 142.92 | 143.12 | 141.21 | 141.79 | 8,132,934 | -0.42(-0.30%) |
Nov 08, 2023 | 141.61 | 142.33 | 141.13 | 142.21 | 7,752,133 | +0.70(+0.49%) |
Nov 07, 2023 | 141.02 | 141.76 | 140.34 | 141.51 | 6,404,969 | -0.07(-0.05%) |
Nov 06, 2023 | 140.69 | 141.69 | 140.31 | 141.58 | 7,758,111 | +1.06(+0.76%) |
Nov 03, 2023 | 139.72 | 141.28 | 139.39 | 140.52 | 9,707,017 | +1.55(+1.12%) |
Nov 02, 2023 | 137.66 | 139.03 | 136.82 | 138.97 | 10,363,603 | +2.44(+1.78%) |