Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 173.03 | 173.06 | 169.99 | 170.64 | 2,434,151 | -1.75(-1.02%) |
Jan 30, 2024 | 171.29 | 172.48 | 170.83 | 172.40 | 970,688 | +1.41(+0.82%) |
Jan 29, 2024 | 170.62 | 171.26 | 170.10 | 170.99 | 1,260,862 | +0.18(+0.11%) |
Jan 26, 2024 | 170.11 | 170.88 | 169.87 | 170.81 | 1,301,838 | +1.01(+0.59%) |
Jan 25, 2024 | 168.25 | 169.89 | 168.11 | 169.80 | 1,510,565 | +0.94(+0.55%) |
Jan 24, 2024 | 169.53 | 169.90 | 168.74 | 168.87 | 2,195,015 | -0.48(-0.28%) |
Jan 23, 2024 | 168.21 | 169.40 | 167.54 | 169.34 | 1,114,173 | +0.99(+0.59%) |
Jan 22, 2024 | 168.23 | 168.80 | 167.04 | 168.36 | 930,568 | +0.15(+0.09%) |
Jan 19, 2024 | 167.61 | 168.68 | 167.17 | 168.21 | 1,491,715 | +0.93(+0.55%) |
Jan 18, 2024 | 165.74 | 167.33 | 165.53 | 167.28 | 745,464 | +1.55(+0.93%) |
Jan 17, 2024 | 165.14 | 167.75 | 164.79 | 165.74 | 842,696 | +0.56(+0.34%) |
Jan 16, 2024 | 165.22 | 166.14 | 164.60 | 165.18 | 955,011 | -0.50(-0.30%) |
Jan 12, 2024 | 163.96 | 165.75 | 163.96 | 165.68 | 1,068,234 | +2.20(+1.35%) |
Jan 11, 2024 | 164.07 | 164.25 | 162.71 | 163.47 | 780,326 | -0.37(-0.23%) |
Jan 10, 2024 | 163.01 | 163.92 | 162.41 | 163.84 | 630,965 | +0.49(+0.30%) |
Jan 09, 2024 | 163.57 | 164.16 | 162.75 | 163.35 | 695,955 | -0.54(-0.33%) |
Jan 08, 2024 | 163.47 | 163.94 | 161.82 | 163.89 | 959,320 | +0.83(+0.51%) |
Jan 05, 2024 | 163.75 | 164.03 | 162.29 | 163.06 | 695,438 | -0.64(-0.39%) |
Jan 04, 2024 | 164.24 | 165.44 | 163.31 | 163.70 | 714,972 | +0.44(+0.27%) |
Jan 03, 2024 | 165.30 | 166.66 | 163.23 | 163.26 | 1,347,691 | -1.22(-0.74%) |
Jan 02, 2024 | 163.24 | 165.56 | 163.24 | 164.48 | 1,094,529 | +0.03(+0.02%) |
Dec 29, 2023 | 163.72 | 164.60 | 163.26 | 164.45 | 678,000 | +1.13(+0.69%) |
Dec 28, 2023 | 163.10 | 163.88 | 162.72 | 163.32 | 763,398 | +0.55(+0.34%) |
Dec 27, 2023 | 161.89 | 162.83 | 161.58 | 162.77 | 573,021 | +0.69(+0.42%) |
Dec 26, 2023 | 161.36 | 162.42 | 160.96 | 162.09 | 548,346 | +0.38(+0.23%) |
Dec 22, 2023 | 161.01 | 161.90 | 160.37 | 161.71 | 1,220,374 | +1.03(+0.64%) |
Dec 21, 2023 | 161.02 | 162.43 | 160.22 | 160.67 | 1,319,509 | -0.55(-0.34%) |
Dec 20, 2023 | 161.41 | 162.58 | 161.20 | 161.22 | 1,398,307 | -0.60(-0.37%) |
Dec 19, 2023 | 162.61 | 162.99 | 161.29 | 161.82 | 1,624,956 | -0.77(-0.47%) |
Dec 18, 2023 | 161.89 | 163.57 | 161.66 | 162.58 | 1,287,863 | +1.48(+0.92%) |
Dec 15, 2023 | 159.84 | 161.57 | 159.68 | 161.10 | 2,904,333 | -0.61(-0.37%) |
Dec 14, 2023 | 165.79 | 165.79 | 161.37 | 161.71 | 2,225,467 | -4.39(-2.64%) |
Dec 13, 2023 | 164.33 | 166.16 | 164.18 | 166.10 | 1,048,352 | +1.93(+1.17%) |
Dec 12, 2023 | 161.61 | 164.32 | 161.09 | 164.17 | 688,912 | +2.71(+1.68%) |
Dec 11, 2023 | 160.95 | 162.06 | 160.55 | 161.46 | 859,744 | +0.65(+0.40%) |
Dec 08, 2023 | 161.07 | 161.07 | 159.45 | 160.81 | 869,862 | +0.20(+0.12%) |
Dec 07, 2023 | 160.87 | 161.81 | 159.62 | 160.61 | 930,267 | -0.26(-0.16%) |
Dec 06, 2023 | 160.35 | 161.23 | 159.42 | 160.87 | 1,241,283 | +0.39(+0.24%) |
Dec 05, 2023 | 161.50 | 161.88 | 160.20 | 160.49 | 1,294,319 | -1.09(-0.68%) |
Dec 04, 2023 | 162.18 | 162.79 | 161.16 | 161.58 | 1,514,175 | -1.35(-0.83%) |
Dec 01, 2023 | 160.98 | 162.96 | 160.86 | 162.93 | 982,373 | +2.07(+1.29%) |
Nov 30, 2023 | 158.81 | 160.87 | 158.42 | 160.86 | 1,631,807 | +1.90(+1.19%) |
Nov 29, 2023 | 158.79 | 159.09 | 158.14 | 158.96 | 1,207,880 | +0.09(+0.06%) |
Nov 28, 2023 | 158.90 | 159.52 | 158.40 | 158.87 | 1,018,719 | -0.41(-0.26%) |
Nov 27, 2023 | 160.38 | 160.38 | 159.13 | 159.28 | 797,007 | -0.15(-0.09%) |
Nov 24, 2023 | 158.95 | 159.44 | 158.26 | 159.43 | 374,004 | +0.39(+0.24%) |
Nov 22, 2023 | 159.22 | 159.79 | 158.76 | 159.04 | 731,154 | -0.03(-0.02%) |
Nov 21, 2023 | 158.31 | 159.27 | 157.73 | 159.07 | 1,214,573 | +0.54(+0.34%) |
Nov 20, 2023 | 157.43 | 158.74 | 156.96 | 158.54 | 728,124 | +0.78(+0.49%) |
Nov 17, 2023 | 158.01 | 158.17 | 157.39 | 157.76 | 1,329,578 | -0.16(-0.10%) |
Nov 16, 2023 | 156.63 | 157.95 | 156.50 | 157.92 | 1,344,880 | +1.85(+1.18%) |
Nov 15, 2023 | 157.98 | 158.93 | 155.88 | 156.07 | 1,959,342 | -2.03(-1.28%) |
Nov 14, 2023 | 157.04 | 159.07 | 156.45 | 158.10 | 1,425,584 | +0.66(+0.42%) |
Nov 13, 2023 | 156.30 | 157.58 | 156.18 | 157.44 | 929,906 | +0.61(+0.39%) |
Nov 10, 2023 | 155.83 | 156.94 | 155.24 | 156.84 | 1,389,513 | +1.43(+0.92%) |
Nov 09, 2023 | 154.78 | 155.80 | 153.98 | 155.41 | 1,284,078 | +0.74(+0.48%) |
Nov 08, 2023 | 154.58 | 154.83 | 153.55 | 154.67 | 906,699 | +0.70(+0.45%) |
Nov 07, 2023 | 154.06 | 154.40 | 153.57 | 153.97 | 1,291,829 | +0.26(+0.17%) |
Nov 06, 2023 | 152.32 | 153.75 | 152.21 | 153.72 | 1,325,545 | +1.19(+0.78%) |
Nov 03, 2023 | 151.81 | 152.65 | 151.30 | 152.52 | 1,270,966 | +1.73(+1.15%) |
Nov 02, 2023 | 147.46 | 150.89 | 147.46 | 150.79 | 1,371,761 | +2.95(+2.00%) |