Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 8,665,188 | -1.93(-1.19%) |
Jan 30, 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 4,909,125 | -2.69(-1.63%) |
Jan 29, 2024 | 162.79 | 165.02 | 162.15 | 164.74 | 6,123,814 | +1.94(+1.19%) |
Jan 26, 2024 | 164.90 | 164.90 | 162.00 | 162.81 | 8,870,342 | -3.30(-1.99%) |
Jan 25, 2024 | 169.72 | 170.07 | 165.52 | 166.11 | 7,137,497 | -2.63(-1.56%) |
Jan 24, 2024 | 169.95 | 171.55 | 167.22 | 168.74 | 15,216,785 | -4.24(-2.45%) |
Jan 23, 2024 | 173.47 | 175.19 | 172.90 | 172.97 | 9,483,036 | -0.49(-0.28%) |
Jan 22, 2024 | 172.64 | 175.27 | 172.26 | 173.46 | 6,904,851 | +1.17(+0.68%) |
Jan 19, 2024 | 169.56 | 173.79 | 168.91 | 172.29 | 13,451,153 | +6.69(+4.04%) |
Jan 18, 2024 | 163.38 | 166.07 | 161.90 | 165.60 | 6,634,910 | +4.46(+2.77%) |
Jan 17, 2024 | 161.29 | 161.64 | 159.03 | 161.14 | 4,111,152 | -1.45(-0.89%) |
Jan 16, 2024 | 163.11 | 164.18 | 161.33 | 162.60 | 6,735,540 | -0.98(-0.60%) |
Jan 12, 2024 | 165.35 | 165.90 | 162.61 | 163.58 | 4,238,390 | -0.76(-0.46%) |
Jan 11, 2024 | 165.85 | 166.57 | 163.74 | 164.34 | 5,680,022 | -1.60(-0.96%) |
Jan 10, 2024 | 167.18 | 167.20 | 163.82 | 165.94 | 4,074,107 | -1.37(-0.82%) |
Jan 09, 2024 | 164.70 | 169.19 | 164.70 | 167.31 | 5,058,146 | +0.09(+0.05%) |
Jan 08, 2024 | 163.92 | 167.35 | 163.31 | 167.22 | 5,760,168 | +3.41(+2.08%) |
Jan 05, 2024 | 163.61 | 164.93 | 162.87 | 163.81 | 3,111,574 | +0.63(+0.39%) |
Jan 04, 2024 | 161.23 | 164.41 | 161.13 | 163.18 | 6,496,626 | -2.26(-1.36%) |
Jan 03, 2024 | 166.68 | 167.18 | 164.91 | 165.44 | 5,921,273 | -2.50(-1.49%) |
Jan 02, 2024 | 167.53 | 168.59 | 166.10 | 167.94 | 5,693,859 | -1.19(-0.70%) |
Dec 29, 2023 | 170.20 | 170.36 | 168.59 | 169.12 | 2,943,735 | -1.25(-0.73%) |
Dec 28, 2023 | 170.65 | 170.96 | 169.37 | 170.38 | 3,046,880 | +0.49(+0.29%) |
Dec 27, 2023 | 169.88 | 170.28 | 169.00 | 169.89 | 3,291,309 | +0.42(+0.25%) |
Dec 26, 2023 | 167.62 | 170.19 | 167.13 | 169.47 | 3,227,500 | +2.55(+1.53%) |
Dec 22, 2023 | 165.95 | 167.60 | 165.51 | 166.92 | 3,519,955 | +1.42(+0.86%) |
Dec 21, 2023 | 165.47 | 166.26 | 164.37 | 165.50 | 4,072,635 | +1.62(+0.99%) |
Dec 20, 2023 | 166.73 | 167.27 | 163.78 | 163.89 | 5,125,297 | -3.29(-1.97%) |
Dec 19, 2023 | 166.94 | 167.58 | 165.77 | 167.18 | 4,413,934 | +1.07(+0.65%) |
Dec 18, 2023 | 167.13 | 167.65 | 164.56 | 166.11 | 5,054,761 | -1.21(-0.72%) |
Dec 15, 2023 | 168.88 | 169.75 | 166.43 | 167.32 | 16,466,831 | -0.14(-0.08%) |
Dec 14, 2023 | 162.39 | 167.89 | 161.88 | 167.46 | 11,518,327 | +6.92(+4.31%) |
Dec 13, 2023 | 156.78 | 161.01 | 156.72 | 160.54 | 5,834,317 | +3.86(+2.46%) |
Dec 12, 2023 | 158.65 | 158.65 | 156.21 | 156.68 | 4,765,459 | -2.03(-1.28%) |
Dec 11, 2023 | 157.33 | 159.97 | 156.75 | 158.72 | 7,644,954 | +2.92(+1.87%) |
Dec 08, 2023 | 156.06 | 157.08 | 155.06 | 155.80 | 4,769,693 | -0.64(-0.41%) |
Dec 07, 2023 | 155.61 | 157.45 | 153.47 | 156.44 | 6,546,630 | +1.62(+1.04%) |
Dec 06, 2023 | 157.88 | 158.36 | 154.73 | 154.83 | 4,991,326 | -1.19(-0.76%) |
Dec 05, 2023 | 155.24 | 156.50 | 153.63 | 156.02 | 4,974,572 | -0.17(-0.11%) |
Dec 04, 2023 | 153.37 | 156.31 | 152.81 | 156.19 | 6,623,582 | +2.19(+1.42%) |
Dec 01, 2023 | 151.91 | 154.09 | 150.72 | 154.00 | 4,127,803 | +2.48(+1.64%) |
Nov 30, 2023 | 153.47 | 153.50 | 150.09 | 151.51 | 6,693,540 | -0.49(-0.32%) |
Nov 29, 2023 | 153.59 | 154.63 | 151.75 | 152.00 | 3,675,909 | +0.30(+0.20%) |
Nov 28, 2023 | 150.92 | 151.82 | 150.23 | 151.70 | 3,914,433 | +0.30(+0.20%) |
Nov 27, 2023 | 151.38 | 152.15 | 150.22 | 151.41 | 4,162,579 | -0.98(-0.64%) |
Nov 24, 2023 | 153.11 | 153.22 | 151.96 | 152.39 | 1,617,489 | -0.34(-0.22%) |
Nov 22, 2023 | 153.29 | 154.94 | 152.08 | 152.72 | 3,184,830 | +0.50(+0.33%) |
Nov 21, 2023 | 153.45 | 153.45 | 151.28 | 152.23 | 3,907,369 | -2.09(-1.36%) |
Nov 20, 2023 | 152.81 | 155.06 | 152.75 | 154.32 | 5,882,961 | +0.91(+0.60%) |
Nov 17, 2023 | 151.11 | 154.28 | 150.71 | 153.41 | 7,583,682 | +2.71(+1.80%) |
Nov 16, 2023 | 150.77 | 151.79 | 149.63 | 150.70 | 5,647,432 | +0.02(+0.01%) |
Nov 15, 2023 | 149.83 | 152.44 | 148.97 | 150.68 | 6,003,580 | +1.93(+1.29%) |
Nov 14, 2023 | 149.04 | 149.92 | 147.74 | 148.76 | 7,107,265 | +4.03(+2.78%) |
Nov 13, 2023 | 145.09 | 145.26 | 144.05 | 144.73 | 4,379,640 | -1.31(-0.90%) |
Nov 10, 2023 | 143.85 | 146.43 | 141.96 | 146.04 | 7,271,743 | +3.89(+2.74%) |
Nov 09, 2023 | 144.79 | 145.35 | 142.05 | 142.15 | 7,116,883 | -1.94(-1.34%) |
Nov 08, 2023 | 145.29 | 145.68 | 143.33 | 144.08 | 6,955,343 | -1.36(-0.93%) |
Nov 07, 2023 | 145.65 | 146.09 | 144.37 | 145.44 | 5,233,612 | -0.90(-0.62%) |
Nov 06, 2023 | 148.41 | 149.03 | 145.46 | 146.34 | 6,653,461 | -2.71(-1.82%) |
Nov 03, 2023 | 148.13 | 150.40 | 147.91 | 149.05 | 5,864,865 | +2.90(+1.98%) |
Nov 02, 2023 | 143.81 | 146.65 | 143.37 | 146.16 | 6,355,622 | +4.11(+2.89%) |