Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 10,823,137 | -2.72(-1.44%) |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 6,323,251 | -1.89(-0.99%) |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 8,032,470 | +2.21(+1.17%) |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 9,933,659 | -4.10(-2.13%) |
Jan 25, 2024 | 195.80 | 195.90 | 191.25 | 192.37 | 11,070,282 | +0.00(+0.00%) |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 14,722,614 | +3.36(+1.78%) |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 6,040,471 | +0.96(+0.51%) |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 8,307,990 | +0.87(+0.46%) |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 12,742,374 | +6.87(+3.81%) |
Jan 18, 2024 | 179.67 | 180.54 | 177.41 | 180.31 | 11,975,959 | +5.67(+3.25%) |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 6,751,162 | -1.06(-0.60%) |
Jan 16, 2024 | 173.29 | 176.85 | 172.74 | 175.70 | 7,676,613 | +2.75(+1.59%) |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 4,560,991 | -0.61(-0.35%) |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 7,990,016 | +0.98(+0.57%) |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 6,329,151 | +0.16(+0.09%) |
Jan 09, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 6,972,806 | +0.46(+0.27%) |
Jan 08, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 10,512,822 | +5.88(+3.54%) |
Jan 05, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 6,869,798 | +1.09(+0.66%) |
Jan 04, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 7,095,243 | -0.98(-0.59%) |
Jan 03, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 9,302,265 | -3.00(-1.78%) |
Jan 02, 2024 | 172.35 | 172.35 | 167.61 | 168.97 | 8,987,159 | -5.90(-3.37%) |
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 5,391,626 | -0.95(-0.54%) |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 4,055,708 | -0.04(-0.02%) |
Dec 27, 2023 | 176.35 | 176.75 | 175.19 | 175.86 | 5,112,911 | +0.19(+0.11%) |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 4,828,728 | +2.39(+1.38%) |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 4,089,167 | +0.02(+0.01%) |
Dec 21, 2023 | 172.35 | 173.54 | 171.52 | 173.26 | 8,181,515 | +4.18(+2.47%) |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 8,555,745 | -4.84(-2.78%) |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 5,029,979 | +0.58(+0.33%) |
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 5,157,142 | +0.30(+0.18%) |
Dec 15, 2023 | 172.85 | 174.81 | 172.66 | 173.04 | 6,943,615 | +0.81(+0.47%) |
Dec 14, 2023 | 170.59 | 172.82 | 170.39 | 172.22 | 9,501,858 | +3.12(+1.85%) |
Dec 13, 2023 | 167.30 | 170.07 | 166.75 | 169.10 | 8,077,064 | +1.97(+1.18%) |
Dec 12, 2023 | 164.59 | 167.19 | 164.34 | 167.13 | 7,018,031 | +1.75(+1.06%) |
Dec 11, 2023 | 162.55 | 165.99 | 162.31 | 165.38 | 9,728,679 | +3.88(+2.40%) |
Dec 08, 2023 | 159.88 | 161.96 | 159.70 | 161.51 | 5,717,933 | +1.37(+0.86%) |
Dec 07, 2023 | 157.92 | 160.47 | 157.27 | 160.13 | 8,842,884 | +3.58(+2.29%) |
Dec 06, 2023 | 159.71 | 160.01 | 156.35 | 156.56 | 6,495,525 | -1.27(-0.81%) |
Dec 05, 2023 | 156.58 | 158.00 | 156.12 | 157.83 | 4,874,168 | +0.00(+0.00%) |
Dec 04, 2023 | 158.30 | 158.54 | 155.62 | 157.83 | 8,179,091 | -2.34(-1.46%) |
Dec 01, 2023 | 159.04 | 160.75 | 157.91 | 160.16 | 6,152,237 | +0.65(+0.40%) |
Nov 30, 2023 | 161.87 | 161.87 | 158.30 | 159.52 | 9,352,268 | -1.72(-1.07%) |
Nov 29, 2023 | 161.82 | 163.35 | 161.03 | 161.24 | 7,684,689 | +1.47(+0.92%) |
Nov 28, 2023 | 159.90 | 160.53 | 158.66 | 159.77 | 6,201,854 | -0.93(-0.58%) |
Nov 27, 2023 | 160.24 | 161.91 | 159.77 | 160.69 | 6,062,894 | -0.10(-0.06%) |
Nov 24, 2023 | 161.27 | 161.48 | 160.37 | 160.79 | 2,961,285 | -0.36(-0.22%) |
Nov 22, 2023 | 162.28 | 163.94 | 160.36 | 161.15 | 9,196,859 | -0.35(-0.22%) |
Nov 21, 2023 | 162.71 | 162.99 | 160.73 | 161.50 | 9,052,868 | -2.41(-1.47%) |
Nov 20, 2023 | 161.81 | 164.45 | 161.55 | 163.91 | 7,175,708 | +2.32(+1.43%) |
Nov 17, 2023 | 160.22 | 161.98 | 159.92 | 161.60 | 5,199,360 | +0.75(+0.47%) |
Nov 16, 2023 | 159.68 | 161.20 | 159.28 | 160.84 | 7,324,369 | +0.60(+0.37%) |
Nov 15, 2023 | 161.26 | 161.26 | 159.13 | 160.24 | 9,055,024 | +0.12(+0.07%) |
Nov 14, 2023 | 158.93 | 160.57 | 158.56 | 160.12 | 9,801,174 | +4.74(+3.05%) |
Nov 13, 2023 | 155.36 | 156.08 | 154.26 | 155.38 | 7,100,944 | -0.95(-0.61%) |
Nov 10, 2023 | 152.33 | 156.73 | 151.78 | 156.34 | 11,499,552 | +6.08(+4.05%) |
Nov 09, 2023 | 152.04 | 153.59 | 150.10 | 150.25 | 10,587,624 | -0.27(-0.18%) |
Nov 08, 2023 | 150.46 | 151.20 | 149.54 | 150.52 | 6,201,102 | +0.54(+0.36%) |
Nov 07, 2023 | 148.76 | 150.61 | 148.42 | 149.99 | 4,627,811 | +0.93(+0.63%) |
Nov 06, 2023 | 148.85 | 149.54 | 147.40 | 149.05 | 5,455,541 | +0.44(+0.29%) |
Nov 03, 2023 | 146.71 | 149.63 | 146.30 | 148.61 | 8,226,482 | +3.39(+2.33%) |
Nov 02, 2023 | 144.75 | 146.15 | 143.43 | 145.22 | 11,806,439 | +3.67(+2.59%) |