Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 203.88 | 203.88 | 196.75 | 197.22 | 125,043 | -6.51(-3.20%) |
Jan 30, 2024 | 201.11 | 204.51 | 200.90 | 203.74 | 82,458 | +1.87(+0.93%) |
Jan 29, 2024 | 197.62 | 201.87 | 197.62 | 201.87 | 196,513 | +3.67(+1.85%) |
Jan 26, 2024 | 199.02 | 199.71 | 197.90 | 198.20 | 66,689 | -0.25(-0.13%) |
Jan 25, 2024 | 199.82 | 200.24 | 197.40 | 198.45 | 75,167 | +1.13(+0.57%) |
Jan 24, 2024 | 202.13 | 202.13 | 196.78 | 197.32 | 63,099 | -2.78(-1.39%) |
Jan 23, 2024 | 203.31 | 204.04 | 199.24 | 200.10 | 98,757 | -2.08(-1.03%) |
Jan 22, 2024 | 201.23 | 203.74 | 201.20 | 202.19 | 84,496 | +2.46(+1.23%) |
Jan 19, 2024 | 200.25 | 201.26 | 196.94 | 199.72 | 110,689 | +0.13(+0.07%) |
Jan 18, 2024 | 197.51 | 199.72 | 196.12 | 199.59 | 70,504 | +3.48(+1.77%) |
Jan 17, 2024 | 194.69 | 196.62 | 194.69 | 196.12 | 53,879 | -1.01(-0.51%) |
Jan 16, 2024 | 197.10 | 197.75 | 195.75 | 197.12 | 82,604 | -0.78(-0.39%) |
Jan 12, 2024 | 198.40 | 198.47 | 196.00 | 197.90 | 68,826 | +1.88(+0.96%) |
Jan 11, 2024 | 196.75 | 197.73 | 193.29 | 196.02 | 106,607 | -1.01(-0.51%) |
Jan 10, 2024 | 194.68 | 197.04 | 193.83 | 197.03 | 104,852 | +2.35(+1.21%) |
Jan 09, 2024 | 194.05 | 195.31 | 191.72 | 194.68 | 93,650 | -1.59(-0.81%) |
Jan 08, 2024 | 194.91 | 196.43 | 194.57 | 196.27 | 100,824 | +1.58(+0.81%) |
Jan 05, 2024 | 194.16 | 196.44 | 194.16 | 194.69 | 117,346 | -1.42(-0.73%) |
Jan 04, 2024 | 198.75 | 199.50 | 195.60 | 196.11 | 128,308 | -1.68(-0.85%) |
Jan 03, 2024 | 201.61 | 202.30 | 197.34 | 197.79 | 153,093 | -5.86(-2.88%) |
Jan 02, 2024 | 205.90 | 206.79 | 202.63 | 203.65 | 108,249 | -3.87(-1.86%) |
Dec 29, 2023 | 209.39 | 210.94 | 207.31 | 207.51 | 126,031 | -2.79(-1.33%) |
Dec 28, 2023 | 209.43 | 211.07 | 209.43 | 210.30 | 88,971 | -0.17(-0.08%) |
Dec 27, 2023 | 211.85 | 212.29 | 210.30 | 210.47 | 74,470 | -0.70(-0.33%) |
Dec 26, 2023 | 209.28 | 211.80 | 209.16 | 211.17 | 48,544 | +2.01(+0.96%) |
Dec 22, 2023 | 207.79 | 210.54 | 207.55 | 209.16 | 80,277 | +3.62(+1.76%) |
Dec 21, 2023 | 206.49 | 207.10 | 203.47 | 205.54 | 118,692 | +0.43(+0.21%) |
Dec 20, 2023 | 206.60 | 211.28 | 204.75 | 205.11 | 128,814 | -1.73(-0.84%) |
Dec 19, 2023 | 206.02 | 208.91 | 206.02 | 206.85 | 110,797 | +2.53(+1.24%) |
Dec 18, 2023 | 203.85 | 205.05 | 202.25 | 204.32 | 94,834 | +0.37(+0.18%) |
Dec 15, 2023 | 205.71 | 207.66 | 203.90 | 203.95 | 382,661 | -1.80(-0.88%) |
Dec 14, 2023 | 202.92 | 206.91 | 202.92 | 205.75 | 114,404 | +5.27(+2.63%) |
Dec 13, 2023 | 197.16 | 202.13 | 195.92 | 200.48 | 146,027 | +2.87(+1.45%) |
Dec 12, 2023 | 198.13 | 198.40 | 196.56 | 197.61 | 115,404 | +0.04(+0.02%) |
Dec 11, 2023 | 196.48 | 198.06 | 196.48 | 197.57 | 96,800 | +0.67(+0.34%) |
Dec 08, 2023 | 196.51 | 199.27 | 196.51 | 196.91 | 100,740 | +0.34(+0.17%) |
Dec 07, 2023 | 195.61 | 197.03 | 195.31 | 196.57 | 97,380 | +1.83(+0.94%) |
Dec 06, 2023 | 196.58 | 198.41 | 194.72 | 194.73 | 85,426 | -0.08(-0.04%) |
Dec 05, 2023 | 196.81 | 196.81 | 194.38 | 194.81 | 79,422 | -1.98(-1.01%) |
Dec 04, 2023 | 195.02 | 197.15 | 195.02 | 196.80 | 87,190 | +1.10(+0.56%) |
Dec 01, 2023 | 191.53 | 196.36 | 191.53 | 195.69 | 111,013 | +3.94(+2.06%) |
Nov 30, 2023 | 191.31 | 193.41 | 190.03 | 191.75 | 118,215 | +1.09(+0.57%) |
Nov 29, 2023 | 192.76 | 193.88 | 190.64 | 190.66 | 105,144 | -0.49(-0.25%) |
Nov 28, 2023 | 193.18 | 195.03 | 191.06 | 191.15 | 75,609 | -3.23(-1.66%) |
Nov 27, 2023 | 193.28 | 195.97 | 193.28 | 194.38 | 95,884 | -0.57(-0.29%) |
Nov 24, 2023 | 193.37 | 195.45 | 193.37 | 194.95 | 31,134 | +1.17(+0.61%) |
Nov 22, 2023 | 194.00 | 194.77 | 193.28 | 193.77 | 74,416 | +1.23(+0.64%) |
Nov 21, 2023 | 191.32 | 194.22 | 189.15 | 192.54 | 67,607 | -0.10(-0.05%) |
Nov 20, 2023 | 193.08 | 194.10 | 191.75 | 192.64 | 81,967 | +0.02(+0.01%) |
Nov 17, 2023 | 192.38 | 194.06 | 192.05 | 192.62 | 116,616 | +0.87(+0.45%) |
Nov 16, 2023 | 192.37 | 193.58 | 190.68 | 191.75 | 108,987 | -0.35(-0.18%) |
Nov 15, 2023 | 195.98 | 198.05 | 191.26 | 192.10 | 168,768 | -3.59(-1.83%) |
Nov 14, 2023 | 190.55 | 195.98 | 190.55 | 195.69 | 135,446 | +8.00(+4.26%) |
Nov 13, 2023 | 187.20 | 189.01 | 186.43 | 187.69 | 100,712 | -0.06(-0.03%) |
Nov 10, 2023 | 188.36 | 189.11 | 186.38 | 187.75 | 89,766 | +1.22(+0.66%) |
Nov 09, 2023 | 186.11 | 188.89 | 186.11 | 186.53 | 105,266 | +1.15(+0.62%) |
Nov 08, 2023 | 185.04 | 186.41 | 184.12 | 185.37 | 124,827 | +1.01(+0.55%) |
Nov 07, 2023 | 184.51 | 185.72 | 182.99 | 184.36 | 138,032 | -0.34(-0.18%) |
Nov 06, 2023 | 189.08 | 190.15 | 183.00 | 184.70 | 137,664 | -4.66(-2.46%) |
Nov 03, 2023 | 190.46 | 191.69 | 187.38 | 189.36 | 159,319 | +4.83(+2.62%) |
Nov 02, 2023 | 180.60 | 185.09 | 173.02 | 184.53 | 249,366 | +11.83(+6.85%) |