Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.93 | 195.54 | 191.16 | 191.40 | 504,401 | -5.78(-2.93%) |
Jan 30, 2024 | 198.63 | 199.14 | 196.96 | 197.18 | 450,256 | -2.33(-1.17%) |
Jan 29, 2024 | 195.53 | 199.56 | 195.53 | 199.51 | 495,248 | +4.04(+2.07%) |
Jan 26, 2024 | 194.79 | 196.68 | 194.38 | 195.47 | 351,372 | +0.66(+0.34%) |
Jan 25, 2024 | 195.09 | 195.91 | 193.39 | 194.81 | 392,511 | +1.18(+0.61%) |
Jan 24, 2024 | 196.12 | 196.48 | 193.56 | 193.63 | 751,550 | +0.59(+0.31%) |
Jan 23, 2024 | 193.25 | 193.62 | 191.98 | 193.04 | 522,488 | +0.59(+0.31%) |
Jan 22, 2024 | 193.37 | 194.78 | 192.14 | 192.45 | 762,036 | +1.14(+0.60%) |
Jan 19, 2024 | 189.24 | 191.41 | 188.64 | 191.31 | 536,905 | +3.23(+1.72%) |
Jan 18, 2024 | 187.11 | 188.29 | 186.21 | 188.08 | 368,359 | +2.44(+1.31%) |
Jan 17, 2024 | 184.72 | 185.74 | 182.08 | 185.64 | 402,172 | -0.65(-0.35%) |
Jan 16, 2024 | 186.82 | 187.58 | 185.27 | 186.29 | 420,231 | -1.80(-0.96%) |
Jan 12, 2024 | 188.60 | 189.83 | 187.94 | 188.09 | 418,671 | -0.33(-0.18%) |
Jan 11, 2024 | 188.46 | 189.32 | 185.51 | 188.42 | 763,236 | +1.01(+0.54%) |
Jan 10, 2024 | 186.25 | 188.33 | 185.73 | 187.41 | 1,825,010 | +1.52(+0.82%) |
Jan 09, 2024 | 183.82 | 186.59 | 183.82 | 185.89 | 410,390 | +1.25(+0.68%) |
Jan 08, 2024 | 180.70 | 184.64 | 180.70 | 184.64 | 455,399 | +4.68(+2.60%) |
Jan 05, 2024 | 178.42 | 181.14 | 178.42 | 179.96 | 612,513 | +0.92(+0.51%) |
Jan 04, 2024 | 178.86 | 180.31 | 178.11 | 179.04 | 308,782 | -0.61(-0.34%) |
Jan 03, 2024 | 180.11 | 181.29 | 179.49 | 179.65 | 501,683 | -2.53(-1.39%) |
Jan 02, 2024 | 184.77 | 184.77 | 181.06 | 182.18 | 393,171 | -4.37(-2.34%) |
Dec 29, 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 277,565 | -1.84(-0.98%) |
Dec 28, 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 434,253 | +0.29(+0.15%) |
Dec 27, 2023 | 188.45 | 189.00 | 187.45 | 188.10 | 268,699 | -0.03(-0.02%) |
Dec 26, 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 442,780 | +0.43(+0.23%) |
Dec 22, 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 411,317 | +0.08(+0.04%) |
Dec 21, 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 526,496 | +2.86(+1.55%) |
Dec 20, 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 367,437 | -2.67(-1.42%) |
Dec 19, 2023 | 186.50 | 187.72 | 186.40 | 187.43 | 213,788 | +1.68(+0.90%) |
Dec 18, 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 329,562 | +2.42(+1.32%) |
Dec 15, 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 415,439 | +0.80(+0.44%) |
Dec 14, 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 2,129,517 | +1.61(+0.89%) |
Dec 13, 2023 | 178.00 | 181.06 | 176.79 | 180.92 | 2,982,579 | +3.39(+1.91%) |
Dec 12, 2023 | 176.19 | 177.63 | 175.36 | 177.53 | 190,187 | +0.96(+0.54%) |
Dec 11, 2023 | 175.30 | 176.88 | 174.73 | 176.57 | 2,369,662 | +0.95(+0.54%) |
Dec 08, 2023 | 173.19 | 176.01 | 173.19 | 175.62 | 371,245 | +1.22(+0.70%) |
Dec 07, 2023 | 173.15 | 174.81 | 172.78 | 174.40 | 1,042,224 | +2.28(+1.32%) |
Dec 06, 2023 | 173.92 | 174.84 | 172.04 | 172.12 | 966,562 | -0.91(-0.53%) |
Dec 05, 2023 | 172.18 | 173.73 | 171.61 | 173.03 | 1,002,126 | -0.38(-0.22%) |
Dec 04, 2023 | 172.75 | 173.64 | 171.65 | 173.41 | 2,235,468 | -1.21(-0.69%) |
Dec 01, 2023 | 171.13 | 174.71 | 170.52 | 174.62 | 1,160,337 | +3.04(+1.77%) |
Nov 30, 2023 | 172.35 | 173.28 | 169.90 | 171.58 | 1,490,453 | +0.83(+0.49%) |
Nov 29, 2023 | 171.08 | 172.62 | 170.62 | 170.75 | 390,477 | +1.14(+0.67%) |
Nov 28, 2023 | 167.73 | 169.65 | 167.30 | 169.61 | 1,342,043 | +1.28(+0.76%) |
Nov 27, 2023 | 168.06 | 169.49 | 167.80 | 168.33 | 644,176 | -0.13(-0.08%) |
Nov 24, 2023 | 167.95 | 168.46 | 167.51 | 168.46 | 483,621 | +0.12(+0.07%) |
Nov 22, 2023 | 167.79 | 169.23 | 167.68 | 168.34 | 688,347 | +1.61(+0.97%) |
Nov 21, 2023 | 166.71 | 167.22 | 165.71 | 166.73 | 774,062 | -1.26(-0.75%) |
Nov 20, 2023 | 165.80 | 168.38 | 165.79 | 167.99 | 417,741 | +1.97(+1.19%) |
Nov 17, 2023 | 165.22 | 166.08 | 164.86 | 166.02 | 403,631 | +0.69(+0.42%) |
Nov 16, 2023 | 164.84 | 165.49 | 164.00 | 165.33 | 595,610 | -1.63(-0.98%) |
Nov 15, 2023 | 167.37 | 168.43 | 166.23 | 166.96 | 1,007,948 | +0.73(+0.44%) |
Nov 14, 2023 | 164.11 | 166.67 | 164.06 | 166.23 | 1,481,789 | +5.63(+3.51%) |
Nov 13, 2023 | 160.01 | 161.30 | 159.63 | 160.60 | 2,513,839 | -0.36(-0.22%) |
Nov 10, 2023 | 158.09 | 161.06 | 157.50 | 160.96 | 625,450 | +2.59(+1.64%) |
Nov 09, 2023 | 160.89 | 161.21 | 158.11 | 158.37 | 927,146 | -2.26(-1.41%) |
Nov 08, 2023 | 160.90 | 161.17 | 159.62 | 160.63 | 1,002,267 | -0.60(-0.37%) |
Nov 07, 2023 | 159.63 | 162.09 | 159.19 | 161.23 | 339,327 | +3.17(+2.01%) |
Nov 06, 2023 | 159.26 | 159.65 | 156.55 | 158.06 | 260,930 | -0.96(-0.60%) |
Nov 03, 2023 | 156.31 | 159.47 | 156.31 | 159.02 | 565,437 | +3.62(+2.33%) |
Nov 02, 2023 | 155.88 | 156.40 | 154.25 | 155.40 | 1,185,748 | +1.64(+1.07%) |