Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 194.25 | 196.82 | 191.24 | 191.39 | 385,161 | -3.25(-1.67%) |
Jan 30, 2024 | 195.18 | 196.53 | 193.61 | 194.64 | 200,911 | -1.96(-1.00%) |
Jan 29, 2024 | 195.57 | 196.71 | 194.05 | 196.60 | 310,134 | -0.17(-0.09%) |
Jan 26, 2024 | 197.00 | 199.55 | 194.74 | 196.77 | 143,679 | +1.08(+0.55%) |
Jan 25, 2024 | 198.99 | 199.81 | 194.59 | 195.69 | 176,260 | -1.20(-0.61%) |
Jan 24, 2024 | 199.68 | 200.08 | 196.61 | 196.89 | 188,396 | -0.80(-0.40%) |
Jan 23, 2024 | 198.15 | 198.96 | 196.85 | 197.69 | 186,247 | -0.56(-0.28%) |
Jan 22, 2024 | 194.68 | 198.59 | 194.68 | 198.25 | 178,182 | +5.31(+2.75%) |
Jan 19, 2024 | 192.84 | 193.28 | 191.14 | 192.94 | 261,228 | +1.20(+0.62%) |
Jan 18, 2024 | 191.49 | 193.00 | 191.06 | 191.75 | 285,354 | +0.38(+0.20%) |
Jan 17, 2024 | 190.19 | 191.63 | 188.63 | 191.37 | 282,884 | -1.04(-0.54%) |
Jan 16, 2024 | 193.22 | 194.74 | 190.60 | 192.41 | 354,873 | -1.23(-0.63%) |
Jan 12, 2024 | 190.42 | 194.20 | 190.42 | 193.63 | 351,270 | +4.13(+2.18%) |
Jan 11, 2024 | 188.30 | 189.74 | 186.03 | 189.50 | 250,326 | +0.84(+0.44%) |
Jan 10, 2024 | 187.00 | 189.53 | 184.40 | 188.66 | 321,855 | +3.06(+1.65%) |
Jan 09, 2024 | 184.84 | 186.63 | 184.05 | 185.60 | 189,827 | -0.85(-0.45%) |
Jan 08, 2024 | 183.36 | 186.48 | 182.87 | 186.45 | 208,196 | +2.27(+1.23%) |
Jan 05, 2024 | 184.49 | 186.03 | 183.37 | 184.18 | 375,700 | -0.89(-0.48%) |
Jan 04, 2024 | 184.00 | 185.64 | 183.16 | 185.07 | 282,688 | +0.29(+0.16%) |
Jan 03, 2024 | 188.44 | 188.44 | 184.47 | 184.78 | 306,855 | -4.32(-2.29%) |
Jan 02, 2024 | 190.63 | 192.06 | 187.50 | 189.10 | 270,875 | -2.22(-1.16%) |
Dec 29, 2023 | 192.54 | 194.24 | 190.57 | 191.32 | 205,079 | -1.92(-0.99%) |
Dec 28, 2023 | 194.63 | 195.09 | 192.59 | 193.24 | 167,240 | -1.39(-0.72%) |
Dec 27, 2023 | 194.96 | 196.60 | 193.98 | 194.63 | 196,714 | -0.97(-0.49%) |
Dec 26, 2023 | 196.70 | 197.56 | 195.44 | 195.60 | 158,282 | -0.88(-0.45%) |
Dec 22, 2023 | 196.60 | 198.98 | 195.81 | 196.47 | 176,673 | +0.87(+0.44%) |
Dec 21, 2023 | 193.19 | 195.83 | 192.64 | 195.61 | 263,543 | +4.09(+2.14%) |
Dec 20, 2023 | 190.96 | 195.40 | 190.96 | 191.52 | 327,822 | -1.07(-0.55%) |
Dec 19, 2023 | 188.98 | 192.75 | 188.98 | 192.58 | 299,701 | +4.35(+2.31%) |
Dec 18, 2023 | 190.14 | 190.86 | 187.57 | 188.24 | 223,842 | -0.84(-0.44%) |
Dec 15, 2023 | 186.78 | 193.01 | 186.57 | 189.07 | 812,981 | +2.50(+1.34%) |
Dec 14, 2023 | 183.35 | 186.83 | 182.77 | 186.58 | 311,838 | +5.29(+2.92%) |
Dec 13, 2023 | 179.80 | 181.76 | 175.57 | 181.29 | 298,555 | +0.95(+0.53%) |
Dec 12, 2023 | 179.22 | 181.23 | 178.51 | 180.34 | 141,958 | +1.13(+0.63%) |
Dec 11, 2023 | 176.87 | 179.90 | 176.19 | 179.22 | 148,449 | +2.02(+1.14%) |
Dec 08, 2023 | 178.28 | 179.93 | 177.02 | 177.20 | 152,897 | -1.16(-0.65%) |
Dec 07, 2023 | 177.37 | 178.60 | 175.56 | 178.36 | 180,588 | +1.52(+0.86%) |
Dec 06, 2023 | 176.75 | 177.69 | 175.43 | 176.84 | 204,016 | +0.84(+0.48%) |
Dec 05, 2023 | 177.08 | 177.80 | 172.24 | 176.00 | 344,816 | -2.15(-1.21%) |
Dec 04, 2023 | 174.58 | 178.24 | 174.58 | 178.15 | 354,069 | +3.92(+2.25%) |
Dec 01, 2023 | 170.42 | 175.01 | 170.42 | 174.23 | 256,346 | +3.66(+2.14%) |
Nov 30, 2023 | 168.80 | 171.34 | 166.94 | 170.57 | 240,003 | +2.15(+1.28%) |
Nov 29, 2023 | 170.77 | 171.93 | 168.24 | 168.42 | 181,715 | -1.65(-0.97%) |
Nov 28, 2023 | 171.73 | 172.28 | 168.98 | 170.07 | 142,475 | -1.65(-0.96%) |
Nov 27, 2023 | 172.36 | 172.36 | 170.14 | 171.72 | 209,535 | -1.62(-0.93%) |
Nov 24, 2023 | 172.31 | 173.87 | 172.20 | 173.34 | 101,305 | +0.87(+0.50%) |
Nov 22, 2023 | 173.22 | 174.11 | 172.07 | 172.47 | 150,446 | +0.05(+0.03%) |
Nov 21, 2023 | 171.50 | 172.85 | 170.78 | 172.42 | 163,491 | +1.22(+0.71%) |
Nov 20, 2023 | 170.61 | 171.43 | 169.69 | 171.20 | 129,527 | +0.28(+0.16%) |
Nov 17, 2023 | 170.85 | 171.24 | 169.25 | 170.93 | 256,143 | +1.22(+0.72%) |
Nov 16, 2023 | 172.03 | 172.03 | 167.15 | 169.71 | 193,313 | -2.24(-1.30%) |
Nov 15, 2023 | 169.07 | 173.84 | 169.07 | 171.95 | 221,151 | +2.51(+1.48%) |
Nov 14, 2023 | 167.95 | 172.37 | 167.95 | 169.44 | 305,731 | +3.78(+2.28%) |
Nov 13, 2023 | 167.05 | 167.05 | 165.46 | 165.66 | 121,196 | -1.39(-0.83%) |
Nov 10, 2023 | 164.78 | 167.29 | 164.50 | 167.05 | 152,265 | +2.72(+1.65%) |
Nov 09, 2023 | 167.67 | 167.67 | 164.28 | 164.34 | 169,941 | -2.59(-1.55%) |
Nov 08, 2023 | 168.16 | 169.44 | 166.77 | 166.93 | 109,709 | -1.07(-0.64%) |
Nov 07, 2023 | 167.73 | 169.09 | 166.88 | 167.99 | 168,777 | -0.68(-0.40%) |
Nov 06, 2023 | 167.98 | 168.79 | 165.86 | 168.67 | 266,714 | +0.95(+0.57%) |
Nov 03, 2023 | 166.45 | 168.44 | 166.13 | 167.73 | 251,934 | +3.46(+2.11%) |
Nov 02, 2023 | 164.25 | 165.90 | 163.48 | 164.26 | 198,976 | +0.81(+0.49%) |