Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 258.84 | 265.84 | 250.20 | 251.71 | 1,638,605 | -23.18(-8.43%) |
Jan 30, 2024 | 282.79 | 284.72 | 273.31 | 274.89 | 1,135,522 | -8.15(-2.88%) |
Jan 29, 2024 | 271.05 | 283.83 | 269.05 | 283.04 | 1,181,326 | +13.49(+5.00%) |
Jan 26, 2024 | 269.66 | 276.07 | 267.91 | 269.55 | 903,218 | -2.15(-0.79%) |
Jan 25, 2024 | 275.66 | 279.58 | 264.44 | 271.70 | 1,547,856 | -2.73(-0.99%) |
Jan 24, 2024 | 274.30 | 286.73 | 273.10 | 274.43 | 2,086,687 | +14.39(+5.53%) |
Jan 23, 2024 | 256.89 | 261.36 | 251.90 | 260.04 | 927,545 | +6.38(+2.52%) |
Jan 22, 2024 | 257.53 | 261.00 | 252.45 | 253.66 | 1,435,296 | +1.97(+0.78%) |
Jan 19, 2024 | 240.78 | 251.75 | 238.68 | 251.69 | 1,730,496 | +15.39(+6.51%) |
Jan 18, 2024 | 234.39 | 238.19 | 229.10 | 236.30 | 1,647,191 | +9.09(+4.00%) |
Jan 17, 2024 | 226.47 | 228.00 | 216.78 | 227.21 | 1,365,649 | -4.07(-1.76%) |
Jan 16, 2024 | 230.80 | 236.94 | 227.84 | 231.28 | 1,228,887 | -2.56(-1.09%) |
Jan 12, 2024 | 234.42 | 238.88 | 232.25 | 233.84 | 1,092,986 | -1.99(-0.84%) |
Jan 11, 2024 | 238.94 | 243.52 | 227.30 | 235.83 | 1,810,664 | +2.02(+0.86%) |
Jan 10, 2024 | 228.72 | 237.24 | 227.47 | 233.81 | 1,412,361 | +6.65(+2.93%) |
Jan 09, 2024 | 221.06 | 229.71 | 219.29 | 227.16 | 1,246,710 | +1.71(+0.76%) |
Jan 08, 2024 | 211.54 | 226.20 | 211.08 | 225.45 | 1,573,141 | +16.86(+8.08%) |
Jan 05, 2024 | 206.50 | 213.06 | 206.00 | 208.59 | 1,632,702 | +3.41(+1.66%) |
Jan 04, 2024 | 206.28 | 212.98 | 204.92 | 205.18 | 1,315,346 | -3.65(-1.75%) |
Jan 03, 2024 | 210.37 | 214.33 | 207.72 | 208.83 | 1,446,466 | -7.73(-3.57%) |
Jan 02, 2024 | 225.91 | 227.59 | 210.55 | 216.56 | 1,664,918 | -16.33(-7.01%) |
Dec 29, 2023 | 238.50 | 239.44 | 229.09 | 232.89 | 1,190,385 | -5.36(-2.25%) |
Dec 28, 2023 | 242.20 | 243.11 | 237.64 | 238.25 | 572,099 | -1.20(-0.50%) |
Dec 27, 2023 | 239.90 | 242.78 | 238.13 | 239.45 | 1,045,996 | +0.68(+0.28%) |
Dec 26, 2023 | 236.27 | 239.87 | 235.51 | 238.77 | 717,174 | +4.24(+1.81%) |
Dec 22, 2023 | 239.38 | 240.59 | 231.00 | 234.53 | 1,022,674 | -2.48(-1.05%) |
Dec 21, 2023 | 236.00 | 238.18 | 229.91 | 237.01 | 1,627,697 | +8.81(+3.86%) |
Dec 20, 2023 | 238.94 | 245.16 | 228.19 | 228.20 | 1,969,460 | -11.00(-4.60%) |
Dec 19, 2023 | 236.21 | 239.30 | 235.22 | 239.20 | 1,131,506 | +3.82(+1.62%) |
Dec 18, 2023 | 226.35 | 238.06 | 225.68 | 235.38 | 1,363,193 | +10.48(+4.66%) |
Dec 15, 2023 | 219.09 | 228.16 | 218.70 | 224.90 | 1,657,269 | +3.93(+1.78%) |
Dec 14, 2023 | 221.86 | 223.90 | 214.27 | 220.97 | 1,695,752 | +1.68(+0.77%) |
Dec 13, 2023 | 212.77 | 221.75 | 211.54 | 219.29 | 2,132,018 | +7.15(+3.37%) |
Dec 12, 2023 | 203.10 | 212.25 | 202.50 | 212.14 | 1,560,837 | +6.89(+3.36%) |
Dec 11, 2023 | 200.88 | 206.40 | 198.12 | 205.25 | 1,448,867 | +1.63(+0.80%) |
Dec 08, 2023 | 194.84 | 204.36 | 194.84 | 203.62 | 1,463,858 | +5.76(+2.91%) |
Dec 07, 2023 | 191.48 | 198.80 | 190.88 | 197.86 | 1,508,167 | +10.41(+5.55%) |
Dec 06, 2023 | 198.20 | 198.75 | 187.04 | 187.45 | 1,543,840 | -6.15(-3.18%) |
Dec 05, 2023 | 186.12 | 196.51 | 186.11 | 193.60 | 1,586,982 | +3.75(+1.98%) |
Dec 04, 2023 | 190.00 | 191.51 | 183.75 | 189.85 | 1,737,159 | -7.75(-3.92%) |
Dec 01, 2023 | 196.20 | 199.00 | 191.98 | 197.60 | 1,291,454 | -2.43(-1.21%) |
Nov 30, 2023 | 205.61 | 206.75 | 194.76 | 200.03 | 1,656,366 | -1.67(-0.83%) |
Nov 29, 2023 | 208.35 | 210.41 | 201.31 | 201.70 | 1,380,069 | -3.11(-1.52%) |
Nov 28, 2023 | 199.76 | 205.00 | 197.81 | 204.81 | 1,199,438 | +3.03(+1.50%) |
Nov 27, 2023 | 202.55 | 206.55 | 201.31 | 201.78 | 856,611 | -1.42(-0.70%) |
Nov 24, 2023 | 203.54 | 204.98 | 200.75 | 203.20 | 419,644 | -1.30(-0.64%) |
Nov 22, 2023 | 206.69 | 211.12 | 202.56 | 204.50 | 1,349,252 | +0.30(+0.15%) |
Nov 21, 2023 | 201.68 | 205.10 | 199.81 | 204.20 | 1,369,213 | -2.25(-1.09%) |
Nov 20, 2023 | 196.49 | 207.60 | 196.49 | 206.45 | 1,738,405 | +9.21(+4.67%) |
Nov 17, 2023 | 195.32 | 198.40 | 192.62 | 197.24 | 1,196,560 | +0.65(+0.33%) |
Nov 16, 2023 | 193.70 | 197.36 | 191.51 | 196.59 | 1,298,482 | +0.19(+0.10%) |
Nov 15, 2023 | 199.98 | 200.82 | 192.75 | 196.40 | 1,807,202 | +0.26(+0.13%) |
Nov 14, 2023 | 194.02 | 198.21 | 192.82 | 196.14 | 2,442,727 | +12.54(+6.83%) |
Nov 13, 2023 | 182.34 | 186.24 | 178.69 | 183.60 | 1,736,524 | -0.91(-0.49%) |
Nov 10, 2023 | 172.54 | 184.73 | 170.50 | 184.51 | 2,318,514 | +14.00(+8.21%) |
Nov 09, 2023 | 176.20 | 179.08 | 169.38 | 170.51 | 2,120,054 | -4.55(-2.60%) |
Nov 08, 2023 | 173.89 | 175.50 | 170.56 | 175.06 | 1,930,586 | +2.01(+1.16%) |
Nov 07, 2023 | 167.45 | 174.49 | 165.57 | 173.05 | 2,332,015 | +9.76(+5.98%) |
Nov 06, 2023 | 163.36 | 165.75 | 158.51 | 163.29 | 1,762,177 | +1.24(+0.77%) |
Nov 03, 2023 | 156.70 | 163.13 | 155.59 | 162.05 | 2,242,456 | +7.37(+4.76%) |
Nov 02, 2023 | 154.63 | 156.13 | 150.61 | 154.68 | 2,202,573 | +6.08(+4.09%) |