Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 208.58 | 209.19 | 205.92 | 206.24 | 2,322,203 | -2.28(-1.09%) |
Jan 30, 2024 | 208.14 | 209.50 | 207.47 | 208.51 | 1,316,248 | +0.47(+0.22%) |
Jan 29, 2024 | 208.10 | 209.50 | 206.81 | 208.05 | 1,495,684 | +1.03(+0.50%) |
Jan 26, 2024 | 207.31 | 209.20 | 203.63 | 207.02 | 2,291,718 | +4.52(+2.23%) |
Jan 25, 2024 | 202.95 | 203.86 | 200.84 | 202.50 | 2,327,406 | +0.39(+0.19%) |
Jan 24, 2024 | 204.04 | 205.20 | 201.90 | 202.11 | 884,932 | -1.82(-0.89%) |
Jan 23, 2024 | 204.83 | 206.74 | 202.73 | 203.93 | 1,324,305 | -0.72(-0.35%) |
Jan 22, 2024 | 202.85 | 205.33 | 201.40 | 204.65 | 1,196,688 | +1.98(+0.98%) |
Jan 19, 2024 | 204.04 | 204.04 | 201.64 | 202.68 | 969,389 | -0.90(-0.44%) |
Jan 18, 2024 | 202.31 | 203.89 | 200.87 | 203.58 | 683,221 | +1.18(+0.58%) |
Jan 17, 2024 | 202.02 | 206.43 | 201.81 | 202.40 | 769,724 | -0.55(-0.27%) |
Jan 16, 2024 | 205.57 | 205.79 | 202.00 | 202.94 | 834,644 | -2.68(-1.30%) |
Jan 12, 2024 | 202.84 | 205.86 | 202.27 | 205.62 | 1,060,748 | +4.83(+2.40%) |
Jan 11, 2024 | 203.89 | 203.90 | 198.94 | 200.79 | 1,429,282 | -0.55(-0.27%) |
Jan 10, 2024 | 201.01 | 201.75 | 200.02 | 201.34 | 1,099,125 | -0.03(-0.01%) |
Jan 09, 2024 | 203.40 | 203.56 | 201.31 | 201.37 | 1,005,546 | -2.87(-1.41%) |
Jan 08, 2024 | 202.56 | 204.55 | 201.49 | 204.24 | 1,124,814 | +1.18(+0.58%) |
Jan 05, 2024 | 205.30 | 205.30 | 201.98 | 203.06 | 959,791 | -2.30(-1.12%) |
Jan 04, 2024 | 209.09 | 209.48 | 205.31 | 205.36 | 1,143,038 | -2.27(-1.09%) |
Jan 03, 2024 | 207.68 | 209.91 | 206.22 | 207.62 | 1,393,362 | +0.04(+0.02%) |
Jan 02, 2024 | 208.29 | 210.90 | 207.11 | 207.58 | 1,288,985 | -0.83(-0.40%) |
Dec 29, 2023 | 208.47 | 209.17 | 207.82 | 208.41 | 635,480 | -0.30(-0.14%) |
Dec 28, 2023 | 207.17 | 209.30 | 207.17 | 208.71 | 798,134 | +1.02(+0.49%) |
Dec 27, 2023 | 207.13 | 207.96 | 206.93 | 207.69 | 505,045 | +0.17(+0.08%) |
Dec 26, 2023 | 205.71 | 207.70 | 205.39 | 207.52 | 567,878 | +1.22(+0.59%) |
Dec 22, 2023 | 206.38 | 207.48 | 205.67 | 206.31 | 749,722 | +0.94(+0.46%) |
Dec 21, 2023 | 205.60 | 207.12 | 204.24 | 205.37 | 820,173 | +0.95(+0.46%) |
Dec 20, 2023 | 207.77 | 209.77 | 204.37 | 204.42 | 930,054 | -3.50(-1.68%) |
Dec 19, 2023 | 207.60 | 208.93 | 207.15 | 207.92 | 1,776,573 | +0.32(+0.15%) |
Dec 18, 2023 | 206.09 | 208.42 | 206.00 | 207.60 | 1,984,637 | +1.42(+0.69%) |
Dec 15, 2023 | 204.34 | 206.40 | 204.34 | 206.19 | 3,330,875 | +1.75(+0.86%) |
Dec 14, 2023 | 205.27 | 206.81 | 203.29 | 204.44 | 2,508,845 | -1.46(-0.71%) |
Dec 13, 2023 | 198.90 | 206.26 | 198.39 | 205.90 | 3,013,854 | +7.69(+3.88%) |
Dec 12, 2023 | 198.62 | 198.62 | 196.15 | 198.21 | 1,752,766 | -0.75(-0.38%) |
Dec 11, 2023 | 194.36 | 200.87 | 194.36 | 198.97 | 2,229,727 | +5.21(+2.69%) |
Dec 08, 2023 | 194.95 | 195.12 | 191.32 | 193.76 | 1,287,097 | -0.86(-0.44%) |
Dec 07, 2023 | 197.83 | 198.19 | 194.32 | 194.62 | 919,252 | -2.25(-1.14%) |
Dec 06, 2023 | 196.42 | 198.00 | 195.81 | 196.87 | 1,000,954 | +0.93(+0.47%) |
Dec 05, 2023 | 196.92 | 197.53 | 195.74 | 195.94 | 1,368,940 | -1.26(-0.64%) |
Dec 04, 2023 | 191.88 | 197.35 | 190.93 | 197.19 | 1,883,422 | +4.54(+2.36%) |
Dec 01, 2023 | 188.87 | 192.89 | 188.18 | 192.65 | 1,121,788 | +3.84(+2.03%) |
Nov 30, 2023 | 187.62 | 188.91 | 186.97 | 188.81 | 1,377,848 | +2.13(+1.14%) |
Nov 29, 2023 | 187.10 | 187.79 | 186.09 | 186.69 | 668,800 | -0.44(-0.23%) |
Nov 28, 2023 | 187.03 | 187.75 | 185.71 | 187.12 | 734,257 | +1.17(+0.63%) |
Nov 27, 2023 | 188.86 | 188.86 | 185.41 | 185.95 | 683,307 | -3.06(-1.62%) |
Nov 24, 2023 | 186.44 | 189.01 | 186.08 | 189.01 | 487,426 | +3.15(+1.69%) |
Nov 22, 2023 | 185.13 | 186.23 | 184.03 | 185.86 | 805,431 | -0.72(-0.39%) |
Nov 21, 2023 | 184.72 | 186.86 | 184.33 | 186.59 | 803,066 | +2.06(+1.12%) |
Nov 20, 2023 | 184.23 | 185.49 | 182.41 | 184.53 | 741,007 | +0.78(+0.43%) |
Nov 17, 2023 | 186.03 | 186.03 | 182.94 | 183.75 | 899,067 | -0.56(-0.31%) |
Nov 16, 2023 | 184.96 | 186.16 | 183.82 | 184.31 | 1,446,883 | -0.04(-0.02%) |
Nov 15, 2023 | 184.48 | 185.65 | 183.58 | 184.35 | 1,267,430 | -0.17(-0.09%) |
Nov 14, 2023 | 181.22 | 184.65 | 180.21 | 184.52 | 1,298,387 | +3.70(+2.05%) |
Nov 13, 2023 | 180.32 | 182.14 | 179.01 | 180.82 | 902,717 | +1.65(+0.92%) |
Nov 10, 2023 | 178.43 | 179.57 | 177.16 | 179.17 | 812,623 | +1.39(+0.78%) |
Nov 09, 2023 | 179.58 | 179.62 | 176.60 | 177.78 | 1,039,228 | -0.72(-0.40%) |
Nov 08, 2023 | 179.32 | 180.07 | 176.99 | 178.50 | 981,077 | -1.38(-0.77%) |
Nov 07, 2023 | 178.39 | 180.59 | 178.10 | 179.87 | 1,120,704 | +1.11(+0.62%) |
Nov 06, 2023 | 182.44 | 182.62 | 178.37 | 178.76 | 1,996,120 | -3.84(-2.11%) |
Nov 03, 2023 | 180.53 | 183.72 | 180.09 | 182.61 | 2,220,451 | +2.57(+1.43%) |
Nov 02, 2023 | 176.10 | 180.89 | 176.05 | 180.04 | 1,986,812 | +4.27(+2.43%) |