Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 174.49 | 174.78 | 172.49 | 172.49 | 1,097,102 | -1.89(-1.08%) |
Jan 30, 2024 | 173.67 | 174.53 | 173.65 | 174.38 | 841,402 | +0.40(+0.23%) |
Jan 29, 2024 | 172.99 | 174.01 | 172.80 | 173.98 | 1,843,528 | +0.92(+0.53%) |
Jan 26, 2024 | 173.04 | 173.44 | 172.66 | 173.06 | 1,042,376 | -0.10(-0.06%) |
Jan 25, 2024 | 172.93 | 173.18 | 172.30 | 173.16 | 1,077,987 | +0.80(+0.46%) |
Jan 24, 2024 | 173.43 | 173.53 | 172.31 | 172.36 | 1,045,007 | -0.51(-0.30%) |
Jan 23, 2024 | 172.67 | 172.97 | 172.33 | 172.87 | 926,002 | +0.35(+0.20%) |
Jan 22, 2024 | 172.27 | 172.82 | 172.22 | 172.52 | 1,739,026 | +0.54(+0.31%) |
Jan 19, 2024 | 171.15 | 172.35 | 170.41 | 171.98 | 1,527,754 | +1.45(+0.85%) |
Jan 18, 2024 | 169.44 | 170.68 | 169.06 | 170.53 | 1,341,873 | +1.31(+0.77%) |
Jan 17, 2024 | 168.85 | 169.70 | 168.65 | 169.22 | 1,073,059 | -0.55(-0.32%) |
Jan 16, 2024 | 170.02 | 170.36 | 169.20 | 169.77 | 2,212,561 | -0.71(-0.42%) |
Jan 12, 2024 | 170.68 | 171.09 | 169.88 | 170.48 | 1,467,522 | +0.35(+0.21%) |
Jan 11, 2024 | 170.37 | 170.64 | 168.89 | 170.13 | 1,319,544 | -0.11(-0.06%) |
Jan 10, 2024 | 169.56 | 170.48 | 169.41 | 170.24 | 926,292 | +0.78(+0.46%) |
Jan 09, 2024 | 169.16 | 169.60 | 168.84 | 169.46 | 936,603 | -0.52(-0.31%) |
Jan 08, 2024 | 168.49 | 169.99 | 168.25 | 169.98 | 2,186,550 | +1.51(+0.90%) |
Jan 05, 2024 | 168.57 | 169.27 | 167.81 | 168.47 | 1,619,397 | -0.03(-0.02%) |
Jan 04, 2024 | 168.70 | 169.62 | 168.42 | 168.50 | 1,252,153 | -0.16(-0.09%) |
Jan 03, 2024 | 169.50 | 169.68 | 168.48 | 168.66 | 1,673,462 | -1.41(-0.83%) |
Jan 02, 2024 | 169.36 | 170.35 | 169.31 | 170.07 | 2,861,706 | -0.33(-0.19%) |
Dec 29, 2023 | 170.49 | 170.71 | 169.71 | 170.40 | 1,419,415 | -0.19(-0.11%) |
Dec 28, 2023 | 170.36 | 170.84 | 170.36 | 170.59 | 1,490,780 | +0.20(+0.12%) |
Dec 27, 2023 | 170.08 | 170.50 | 169.86 | 170.39 | 1,800,855 | +0.20(+0.12%) |
Dec 26, 2023 | 169.67 | 170.48 | 169.54 | 170.19 | 1,525,334 | +0.67(+0.40%) |
Dec 22, 2023 | 169.21 | 170.03 | 168.92 | 169.52 | 1,183,304 | +0.38(+0.22%) |
Dec 21, 2023 | 168.63 | 169.18 | 167.84 | 169.14 | 1,598,675 | +1.38(+0.82%) |
Dec 20, 2023 | 169.82 | 170.27 | 167.69 | 167.76 | 1,584,247 | -2.47(-1.45%) |
Dec 19, 2023 | 169.67 | 170.27 | 169.61 | 170.23 | 1,386,113 | +0.77(+0.45%) |
Dec 18, 2023 | 169.40 | 169.76 | 169.18 | 169.47 | 2,396,579 | +0.63(+0.37%) |
Dec 15, 2023 | 168.57 | 169.16 | 168.41 | 168.84 | 1,691,472 | -0.41(-0.24%) |
Dec 14, 2023 | 169.66 | 169.81 | 168.65 | 169.25 | 2,109,037 | +0.23(+0.13%) |
Dec 13, 2023 | 166.70 | 169.03 | 166.59 | 169.02 | 1,420,301 | +2.25(+1.35%) |
Dec 12, 2023 | 166.09 | 166.88 | 165.72 | 166.77 | 1,285,516 | +0.68(+0.41%) |
Dec 11, 2023 | 164.78 | 166.12 | 164.78 | 166.09 | 2,284,593 | +1.54(+0.94%) |
Dec 08, 2023 | 164.14 | 164.76 | 163.73 | 164.55 | 1,413,821 | +0.37(+0.22%) |
Dec 07, 2023 | 164.03 | 164.44 | 163.77 | 164.18 | 1,626,243 | +0.42(+0.26%) |
Dec 06, 2023 | 164.60 | 164.84 | 163.55 | 163.77 | 1,396,626 | -0.32(-0.19%) |
Dec 05, 2023 | 164.22 | 164.40 | 163.75 | 164.08 | 1,389,364 | -0.62(-0.37%) |
Dec 04, 2023 | 163.86 | 164.89 | 163.86 | 164.70 | 2,226,055 | -0.17(-0.10%) |
Dec 01, 2023 | 163.57 | 164.93 | 163.43 | 164.87 | 1,721,951 | +1.23(+0.75%) |
Nov 30, 2023 | 162.61 | 163.74 | 162.15 | 163.64 | 1,680,133 | +1.32(+0.82%) |
Nov 29, 2023 | 162.98 | 163.30 | 162.09 | 162.31 | 1,752,004 | -0.19(-0.12%) |
Nov 28, 2023 | 162.42 | 163.19 | 162.28 | 162.50 | 1,291,033 | -0.13(-0.08%) |
Nov 27, 2023 | 162.88 | 162.98 | 162.51 | 162.63 | 1,934,830 | -0.49(-0.30%) |
Nov 24, 2023 | 162.78 | 163.17 | 162.74 | 163.12 | 821,981 | +0.38(+0.23%) |
Nov 22, 2023 | 162.50 | 162.98 | 162.38 | 162.74 | 1,436,261 | +0.71(+0.44%) |
Nov 21, 2023 | 161.82 | 162.20 | 161.64 | 162.04 | 1,254,182 | -0.01(-0.01%) |
Nov 20, 2023 | 161.05 | 162.42 | 161.04 | 162.05 | 1,820,224 | +0.76(+0.47%) |
Nov 17, 2023 | 161.41 | 161.53 | 160.95 | 161.29 | 1,550,093 | +0.15(+0.09%) |
Nov 16, 2023 | 160.73 | 161.34 | 160.56 | 161.14 | 1,377,167 | -0.04(-0.02%) |
Nov 15, 2023 | 161.01 | 161.65 | 160.93 | 161.18 | 1,458,744 | +0.53(+0.33%) |
Nov 14, 2023 | 159.68 | 161.09 | 159.53 | 160.65 | 1,588,829 | +2.61(+1.65%) |
Nov 13, 2023 | 157.86 | 158.30 | 157.59 | 158.05 | 1,821,657 | -0.15(-0.09%) |
Nov 10, 2023 | 156.77 | 158.30 | 156.23 | 158.20 | 1,661,547 | +2.14(+1.37%) |
Nov 09, 2023 | 157.30 | 157.39 | 155.93 | 156.06 | 1,529,018 | -1.08(-0.69%) |
Nov 08, 2023 | 157.27 | 157.53 | 156.47 | 157.14 | 1,385,683 | +0.09(+0.06%) |
Nov 07, 2023 | 156.81 | 157.43 | 156.57 | 157.05 | 1,358,738 | +0.02(+0.01%) |
Nov 06, 2023 | 156.93 | 157.23 | 156.52 | 157.03 | 1,988,891 | +0.15(+0.09%) |
Nov 03, 2023 | 156.57 | 157.42 | 156.50 | 156.88 | 1,481,551 | +1.14(+0.73%) |
Nov 02, 2023 | 154.05 | 155.82 | 154.00 | 155.74 | 1,537,191 | +2.73(+1.78%) |