Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 201.71 | 203.00 | 199.00 | 199.61 | 337,998 | -2.36(-1.17%) |
Jan 30, 2024 | 200.29 | 202.01 | 200.29 | 201.97 | 107,567 | +1.41(+0.70%) |
Jan 29, 2024 | 201.38 | 201.55 | 200.03 | 200.56 | 228,774 | -0.31(-0.15%) |
Jan 26, 2024 | 201.12 | 201.86 | 200.31 | 200.87 | 109,549 | +0.21(+0.10%) |
Jan 25, 2024 | 201.48 | 202.86 | 199.99 | 200.66 | 221,469 | -1.83(-0.90%) |
Jan 24, 2024 | 203.10 | 204.56 | 202.45 | 202.49 | 138,363 | +0.31(+0.15%) |
Jan 23, 2024 | 201.00 | 202.89 | 200.37 | 202.18 | 249,436 | +1.04(+0.52%) |
Jan 22, 2024 | 203.67 | 203.98 | 200.52 | 201.14 | 478,310 | -1.93(-0.95%) |
Jan 19, 2024 | 203.29 | 205.19 | 202.56 | 203.07 | 233,381 | -0.07(-0.03%) |
Jan 18, 2024 | 199.78 | 203.60 | 199.78 | 203.14 | 154,291 | +3.39(+1.70%) |
Jan 17, 2024 | 198.71 | 199.99 | 197.46 | 199.75 | 256,001 | +0.62(+0.31%) |
Jan 16, 2024 | 196.09 | 199.19 | 195.91 | 199.13 | 276,188 | +2.40(+1.22%) |
Jan 15, 2024 | 195.91 | 198.44 | 195.45 | 196.73 | 89,230 | +1.80(+0.92%) |
Jan 12, 2024 | 193.08 | 195.15 | 192.92 | 194.93 | 170,102 | +1.83(+0.95%) |
Jan 11, 2024 | 193.99 | 195.03 | 191.90 | 193.10 | 239,763 | -0.52(-0.27%) |
Jan 10, 2024 | 192.60 | 194.50 | 192.60 | 193.62 | 183,604 | +0.07(+0.04%) |
Jan 09, 2024 | 194.80 | 195.18 | 193.43 | 193.55 | 214,433 | -1.49(-0.76%) |
Jan 08, 2024 | 191.94 | 195.21 | 191.94 | 195.04 | 340,307 | +2.77(+1.44%) |
Jan 05, 2024 | 192.48 | 193.05 | 191.93 | 192.27 | 133,096 | -0.23(-0.12%) |
Jan 04, 2024 | 191.40 | 194.03 | 191.40 | 192.50 | 141,052 | +1.08(+0.56%) |
Jan 03, 2024 | 191.54 | 192.27 | 191.08 | 191.42 | 147,785 | -0.53(-0.28%) |
Jan 02, 2024 | 192.76 | 193.12 | 190.89 | 191.95 | 174,940 | -1.78(-0.92%) |
Dec 29, 2023 | 193.73 | 0 | +1.26(+0.65%) | |||
Dec 28, 2023 | 191.67 | 192.93 | 191.19 | 192.47 | 121,101 | +0.75(+0.39%) |
Dec 27, 2023 | 188.00 | 192.34 | 188.00 | 191.72 | 140,616 | +2.03(+1.07%) |
Dec 22, 2023 | 189.69 | 0 | +0.08(+0.04%) | |||
Dec 21, 2023 | 189.06 | 190.04 | 189.06 | 189.61 | 125,300 | +0.90(+0.48%) |
Dec 20, 2023 | 188.20 | 190.32 | 187.62 | 188.71 | 215,197 | +0.48(+0.26%) |
Dec 19, 2023 | 187.99 | 189.23 | 187.40 | 188.23 | 168,235 | -0.36(-0.19%) |
Dec 18, 2023 | 185.95 | 188.66 | 185.95 | 188.59 | 234,218 | +2.69(+1.45%) |
Dec 15, 2023 | 188.23 | 188.23 | 185.73 | 185.90 | 1,202,276 | -2.30(-1.22%) |
Dec 14, 2023 | 193.42 | 193.47 | 187.23 | 188.20 | 433,338 | -5.77(-2.97%) |
Dec 13, 2023 | 195.26 | 195.51 | 193.37 | 193.97 | 275,359 | -1.07(-0.55%) |
Dec 12, 2023 | 192.38 | 195.39 | 191.73 | 195.04 | 397,757 | +3.17(+1.65%) |
Dec 11, 2023 | 192.23 | 192.71 | 191.15 | 191.87 | 244,378 | -0.33(-0.17%) |
Dec 08, 2023 | 192.40 | 193.02 | 191.29 | 192.20 | 197,141 | -0.22(-0.11%) |
Dec 07, 2023 | 192.02 | 193.50 | 191.38 | 192.42 | 271,382 | +0.41(+0.21%) |
Dec 06, 2023 | 193.23 | 194.86 | 191.77 | 192.01 | 251,976 | -1.19(-0.62%) |
Dec 05, 2023 | 191.77 | 194.19 | 190.47 | 193.20 | 242,318 | +1.79(+0.94%) |
Dec 04, 2023 | 189.22 | 191.71 | 189.22 | 191.41 | 235,698 | +1.13(+0.59%) |
Dec 01, 2023 | 189.39 | 190.40 | 188.93 | 190.28 | 293,563 | +0.70(+0.37%) |
Nov 30, 2023 | 189.99 | 190.47 | 188.24 | 189.58 | 712,010 | +0.50(+0.26%) |
Nov 29, 2023 | 190.32 | 190.65 | 188.49 | 189.08 | 202,272 | -1.24(-0.65%) |
Nov 28, 2023 | 192.31 | 193.43 | 189.84 | 190.32 | 484,167 | -1.99(-1.03%) |
Nov 27, 2023 | 189.00 | 192.64 | 188.51 | 192.31 | 493,304 | +3.16(+1.67%) |
Nov 24, 2023 | 189.09 | 189.55 | 188.29 | 189.15 | 154,324 | -0.18(-0.10%) |
Nov 23, 2023 | 189.57 | 190.22 | 189.18 | 189.33 | 86,404 | -0.26(-0.14%) |
Nov 22, 2023 | 190.00 | 191.14 | 189.26 | 189.59 | 351,824 | -0.17(-0.09%) |
Nov 21, 2023 | 190.98 | 191.31 | 188.19 | 189.76 | 308,925 | -0.90(-0.47%) |
Nov 20, 2023 | 187.97 | 191.52 | 187.76 | 190.66 | 380,772 | +2.30(+1.22%) |
Nov 17, 2023 | 187.82 | 189.84 | 187.72 | 188.36 | 339,419 | +0.17(+0.09%) |
Nov 16, 2023 | 182.82 | 188.74 | 182.82 | 188.19 | 452,360 | +5.60(+3.07%) |
Nov 15, 2023 | 182.57 | 183.73 | 181.81 | 182.59 | 321,351 | -0.67(-0.37%) |
Nov 14, 2023 | 184.30 | 185.64 | 183.13 | 183.26 | 441,586 | -0.21(-0.11%) |
Nov 13, 2023 | 180.16 | 183.82 | 180.16 | 183.47 | 186,782 | +2.89(+1.60%) |
Nov 10, 2023 | 182.36 | 183.43 | 179.42 | 180.58 | 290,865 | -1.28(-0.70%) |
Nov 09, 2023 | 178.77 | 182.34 | 177.83 | 181.86 | 380,062 | +3.37(+1.89%) |
Nov 08, 2023 | 176.99 | 179.10 | 176.41 | 178.49 | 243,359 | +1.83(+1.04%) |
Nov 07, 2023 | 176.54 | 179.13 | 176.42 | 176.66 | 535,888 | +0.12(+0.07%) |
Nov 06, 2023 | 174.42 | 177.05 | 174.08 | 176.54 | 230,459 | +2.30(+1.32%) |
Nov 03, 2023 | 174.76 | 174.89 | 173.30 | 174.24 | 227,328 | -0.14(-0.08%) |
Nov 02, 2023 | 172.85 | 175.94 | 171.04 | 174.38 | 506,952 | +4.92(+2.90%) |