Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 157.91 | 158.13 | 156.21 | 156.44 | 8,386,749 | +0.13(+0.08%) |
Jan 30, 2024 | 156.88 | 157.28 | 155.68 | 156.31 | 7,313,561 | -0.58(-0.37%) |
Jan 29, 2024 | 156.55 | 157.59 | 156.50 | 156.89 | 6,584,120 | -0.14(-0.09%) |
Jan 26, 2024 | 157.94 | 158.25 | 156.89 | 157.03 | 5,680,077 | -0.06(-0.04%) |
Jan 25, 2024 | 156.54 | 157.15 | 156.01 | 157.09 | 5,562,486 | +0.59(+0.38%) |
Jan 24, 2024 | 157.28 | 158.11 | 155.71 | 156.50 | 7,020,676 | -0.84(-0.53%) |
Jan 23, 2024 | 157.19 | 158.02 | 154.48 | 157.33 | 9,344,807 | -2.62(-1.64%) |
Jan 22, 2024 | 159.49 | 161.05 | 158.84 | 159.95 | 6,930,177 | +0.78(+0.49%) |
Jan 19, 2024 | 158.65 | 159.41 | 157.80 | 159.18 | 7,182,606 | +0.46(+0.29%) |
Jan 18, 2024 | 157.52 | 158.87 | 157.22 | 158.71 | 5,452,666 | +0.77(+0.49%) |
Jan 17, 2024 | 157.77 | 158.80 | 157.39 | 157.94 | 5,150,140 | -0.09(-0.06%) |
Jan 16, 2024 | 159.07 | 159.74 | 157.70 | 158.03 | 7,031,377 | -1.84(-1.15%) |
Jan 12, 2024 | 159.33 | 159.95 | 159.19 | 159.87 | 4,567,714 | +1.22(+0.77%) |
Jan 11, 2024 | 159.56 | 159.69 | 158.29 | 158.65 | 5,023,583 | -0.71(-0.44%) |
Jan 10, 2024 | 159.31 | 160.10 | 158.70 | 159.36 | 5,022,145 | +0.24(+0.15%) |
Jan 09, 2024 | 159.13 | 160.75 | 158.11 | 159.13 | 6,456,643 | +0.10(+0.06%) |
Jan 08, 2024 | 158.60 | 159.16 | 157.14 | 159.03 | 6,672,624 | +0.39(+0.25%) |
Jan 05, 2024 | 158.01 | 158.84 | 157.00 | 158.63 | 5,690,737 | +0.49(+0.31%) |
Jan 04, 2024 | 159.09 | 159.47 | 157.94 | 158.14 | 6,872,569 | -0.34(-0.21%) |
Jan 03, 2024 | 158.15 | 158.94 | 157.32 | 158.48 | 8,360,609 | +0.98(+0.63%) |
Jan 02, 2024 | 154.50 | 159.13 | 154.36 | 157.49 | 9,795,966 | +3.18(+2.06%) |
Dec 29, 2023 | 154.09 | 154.47 | 153.56 | 154.31 | 4,381,583 | +0.16(+0.10%) |
Dec 28, 2023 | 153.58 | 154.80 | 153.57 | 154.15 | 4,445,808 | +0.23(+0.15%) |
Dec 27, 2023 | 153.09 | 154.09 | 153.01 | 153.93 | 5,375,911 | +0.21(+0.13%) |
Dec 26, 2023 | 152.60 | 153.93 | 152.45 | 153.72 | 4,235,581 | +0.67(+0.44%) |
Dec 22, 2023 | 152.84 | 154.10 | 152.62 | 153.05 | 3,858,653 | +0.61(+0.40%) |
Dec 21, 2023 | 151.31 | 152.73 | 150.93 | 152.44 | 4,672,759 | +1.55(+1.02%) |
Dec 20, 2023 | 154.12 | 154.21 | 150.74 | 150.90 | 6,882,245 | -3.14(-2.04%) |
Dec 19, 2023 | 152.89 | 154.07 | 152.54 | 154.04 | 6,756,206 | +1.00(+0.66%) |
Dec 18, 2023 | 152.81 | 154.02 | 152.36 | 153.03 | 7,344,876 | +0.28(+0.18%) |
Dec 15, 2023 | 153.08 | 154.26 | 151.38 | 152.76 | 22,073,694 | -1.68(-1.09%) |
Dec 14, 2023 | 154.05 | 154.72 | 152.65 | 154.44 | 9,386,128 | +1.06(+0.69%) |
Dec 13, 2023 | 151.28 | 153.52 | 149.42 | 153.38 | 10,657,566 | +0.71(+0.46%) |
Dec 12, 2023 | 152.60 | 152.91 | 151.27 | 152.67 | 5,651,214 | +0.01(+0.01%) |
Dec 11, 2023 | 152.11 | 153.07 | 151.96 | 152.66 | 6,185,593 | +0.63(+0.42%) |
Dec 08, 2023 | 153.01 | 153.44 | 151.46 | 152.03 | 6,353,124 | -0.97(-0.63%) |
Dec 07, 2023 | 154.15 | 154.15 | 152.31 | 152.99 | 6,634,667 | -1.20(-0.78%) |
Dec 06, 2023 | 156.06 | 156.20 | 153.75 | 154.19 | 6,747,163 | -1.90(-1.22%) |
Dec 05, 2023 | 156.34 | 157.16 | 155.77 | 156.09 | 7,381,912 | -0.33(-0.21%) |
Dec 04, 2023 | 155.55 | 157.54 | 155.55 | 156.42 | 9,060,344 | +0.49(+0.32%) |
Dec 01, 2023 | 154.02 | 156.00 | 153.06 | 155.93 | 10,505,674 | +3.66(+2.41%) |
Nov 30, 2023 | 149.90 | 152.74 | 149.57 | 152.26 | 12,677,568 | +2.51(+1.68%) |
Nov 29, 2023 | 148.99 | 149.84 | 148.73 | 149.75 | 5,126,187 | +0.47(+0.32%) |
Nov 28, 2023 | 149.05 | 149.46 | 148.50 | 149.28 | 6,001,963 | +0.34(+0.23%) |
Nov 27, 2023 | 149.93 | 149.96 | 148.63 | 148.94 | 6,550,772 | -1.20(-0.80%) |
Nov 24, 2023 | 148.52 | 150.31 | 148.52 | 150.14 | 3,404,194 | +1.65(+1.11%) |
Nov 22, 2023 | 149.28 | 149.68 | 148.06 | 148.48 | 4,708,456 | -0.30(-0.20%) |
Nov 21, 2023 | 147.77 | 148.95 | 147.29 | 148.78 | 6,008,958 | +1.19(+0.81%) |
Nov 20, 2023 | 145.62 | 148.07 | 145.25 | 147.59 | 8,991,153 | +1.29(+0.88%) |
Nov 17, 2023 | 147.04 | 147.27 | 145.59 | 146.30 | 7,398,024 | -0.30(-0.21%) |
Nov 16, 2023 | 146.01 | 146.67 | 145.17 | 146.60 | 7,039,116 | +1.27(+0.87%) |
Nov 15, 2023 | 143.91 | 145.94 | 143.84 | 145.33 | 6,889,389 | +1.11(+0.77%) |
Nov 14, 2023 | 144.20 | 145.08 | 143.54 | 144.22 | 6,871,868 | +0.03(+0.02%) |
Nov 13, 2023 | 143.82 | 144.45 | 143.23 | 144.19 | 6,029,922 | +0.37(+0.26%) |
Nov 10, 2023 | 144.79 | 145.04 | 142.24 | 143.82 | 7,097,082 | -0.17(-0.12%) |
Nov 09, 2023 | 146.99 | 146.99 | 143.83 | 143.98 | 7,139,285 | -2.86(-1.95%) |
Nov 08, 2023 | 147.82 | 148.29 | 146.84 | 146.84 | 5,590,345 | -0.54(-0.36%) |
Nov 07, 2023 | 148.39 | 148.70 | 147.17 | 147.38 | 4,955,935 | -0.78(-0.53%) |
Nov 06, 2023 | 148.24 | 148.87 | 147.84 | 148.16 | 4,966,651 | +0.35(+0.24%) |
Nov 03, 2023 | 147.69 | 148.72 | 146.64 | 147.81 | 5,044,379 | +1.07(+0.73%) |
Nov 02, 2023 | 144.27 | 146.89 | 144.10 | 146.74 | 5,476,776 | +1.51(+1.04%) |