Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 221.98 | 221.99 | 216.11 | 217.30 | 446,119 | -4.71(-2.12%) |
Jan 30, 2024 | 212.48 | 222.02 | 212.48 | 222.00 | 371,607 | +9.17(+4.31%) |
Jan 29, 2024 | 207.04 | 212.95 | 206.68 | 212.83 | 235,945 | +5.65(+2.72%) |
Jan 26, 2024 | 205.93 | 208.27 | 205.61 | 207.19 | 174,728 | +1.81(+0.88%) |
Jan 25, 2024 | 203.08 | 205.73 | 201.45 | 205.38 | 261,595 | +5.05(+2.52%) |
Jan 24, 2024 | 205.68 | 205.68 | 199.99 | 200.33 | 168,814 | -3.65(-1.79%) |
Jan 23, 2024 | 209.83 | 209.83 | 202.03 | 203.98 | 159,561 | -5.26(-2.51%) |
Jan 22, 2024 | 207.06 | 209.79 | 206.60 | 209.23 | 153,388 | +4.70(+2.30%) |
Jan 19, 2024 | 205.62 | 206.51 | 200.46 | 204.54 | 246,232 | +0.13(+0.06%) |
Jan 18, 2024 | 204.39 | 207.16 | 202.61 | 204.41 | 211,299 | +2.13(+1.05%) |
Jan 17, 2024 | 200.06 | 203.66 | 198.14 | 202.28 | 206,299 | +0.22(+0.11%) |
Jan 16, 2024 | 201.46 | 203.42 | 200.18 | 202.06 | 258,768 | -1.11(-0.55%) |
Jan 12, 2024 | 207.68 | 207.72 | 202.92 | 203.17 | 401,166 | -2.44(-1.19%) |
Jan 11, 2024 | 202.38 | 206.00 | 200.65 | 205.61 | 821,452 | +2.65(+1.30%) |
Jan 10, 2024 | 198.83 | 203.15 | 198.83 | 202.96 | 216,858 | +4.18(+2.10%) |
Jan 09, 2024 | 196.51 | 199.73 | 194.15 | 198.78 | 145,520 | -0.01(-0.01%) |
Jan 08, 2024 | 196.30 | 199.09 | 195.64 | 198.79 | 150,372 | +3.06(+1.56%) |
Jan 05, 2024 | 196.52 | 198.46 | 195.05 | 195.73 | 207,789 | -1.39(-0.70%) |
Jan 04, 2024 | 195.60 | 197.79 | 194.97 | 197.12 | 364,680 | +1.32(+0.67%) |
Jan 03, 2024 | 199.84 | 199.84 | 194.47 | 195.80 | 349,406 | -6.12(-3.03%) |
Jan 02, 2024 | 204.22 | 205.73 | 199.86 | 201.92 | 211,713 | -3.59(-1.75%) |
Dec 29, 2023 | 205.67 | 207.65 | 205.29 | 205.51 | 227,715 | -0.79(-0.38%) |
Dec 28, 2023 | 207.41 | 208.12 | 204.94 | 206.29 | 139,854 | -0.93(-0.45%) |
Dec 27, 2023 | 208.92 | 210.54 | 206.29 | 207.22 | 150,822 | -1.85(-0.88%) |
Dec 26, 2023 | 208.13 | 210.08 | 207.66 | 209.07 | 137,841 | +1.47(+0.71%) |
Dec 22, 2023 | 207.83 | 209.62 | 206.64 | 207.60 | 236,124 | +1.24(+0.60%) |
Dec 21, 2023 | 208.48 | 209.98 | 205.99 | 206.37 | 240,233 | -0.55(-0.27%) |
Dec 20, 2023 | 206.81 | 211.44 | 205.89 | 206.91 | 378,646 | -0.16(-0.08%) |
Dec 19, 2023 | 205.58 | 208.77 | 204.36 | 207.07 | 253,304 | +4.16(+2.05%) |
Dec 18, 2023 | 204.58 | 206.08 | 201.90 | 202.92 | 292,734 | -0.29(-0.14%) |
Dec 15, 2023 | 205.84 | 205.84 | 201.02 | 203.21 | 6,751,495 | -2.02(-0.98%) |
Dec 14, 2023 | 204.70 | 206.56 | 200.90 | 205.23 | 358,047 | +4.41(+2.19%) |
Dec 13, 2023 | 197.93 | 203.74 | 195.98 | 200.82 | 358,314 | +2.98(+1.51%) |
Dec 12, 2023 | 196.45 | 200.19 | 196.01 | 197.84 | 404,225 | +1.96(+1.00%) |
Dec 11, 2023 | 194.81 | 196.18 | 191.91 | 195.88 | 284,780 | +2.03(+1.05%) |
Dec 08, 2023 | 188.35 | 194.41 | 188.35 | 193.85 | 354,552 | +5.14(+2.72%) |
Dec 07, 2023 | 187.46 | 190.75 | 186.41 | 188.72 | 252,384 | +2.33(+1.25%) |
Dec 06, 2023 | 188.95 | 192.25 | 186.22 | 186.39 | 260,754 | -2.18(-1.16%) |
Dec 05, 2023 | 187.98 | 190.52 | 186.21 | 188.57 | 443,806 | -0.24(-0.13%) |
Dec 04, 2023 | 191.68 | 192.23 | 185.68 | 188.81 | 552,119 | -7.64(-3.89%) |
Dec 01, 2023 | 192.45 | 197.39 | 192.45 | 196.45 | 284,864 | +3.03(+1.56%) |
Nov 30, 2023 | 191.75 | 193.46 | 190.86 | 193.43 | 325,507 | +2.30(+1.20%) |
Nov 29, 2023 | 191.29 | 192.70 | 190.69 | 191.13 | 372,458 | +1.98(+1.05%) |
Nov 28, 2023 | 197.89 | 197.89 | 189.12 | 189.15 | 323,327 | -9.32(-4.70%) |
Nov 27, 2023 | 198.83 | 199.46 | 196.29 | 198.47 | 338,342 | -0.19(-0.10%) |
Nov 24, 2023 | 198.32 | 199.14 | 197.91 | 198.66 | 72,619 | +1.04(+0.53%) |
Nov 22, 2023 | 193.91 | 198.08 | 193.91 | 197.62 | 175,105 | +4.87(+2.52%) |
Nov 21, 2023 | 192.81 | 194.35 | 191.46 | 192.76 | 176,633 | -1.27(-0.65%) |
Nov 20, 2023 | 195.30 | 196.09 | 193.69 | 194.03 | 277,659 | -0.80(-0.41%) |
Nov 17, 2023 | 194.50 | 196.95 | 194.16 | 194.82 | 256,299 | +1.21(+0.62%) |
Nov 16, 2023 | 199.84 | 202.74 | 193.12 | 193.62 | 331,665 | -5.58(-2.80%) |
Nov 15, 2023 | 200.50 | 202.51 | 198.93 | 199.19 | 1,378,713 | -2.01(-1.00%) |
Nov 14, 2023 | 193.03 | 201.43 | 193.03 | 201.20 | 394,161 | +12.37(+6.55%) |
Nov 13, 2023 | 185.91 | 190.11 | 184.47 | 188.82 | 144,654 | +1.53(+0.82%) |
Nov 10, 2023 | 186.57 | 188.24 | 185.64 | 187.30 | 202,624 | +2.41(+1.31%) |
Nov 09, 2023 | 185.78 | 186.78 | 182.86 | 184.88 | 262,601 | +0.18(+0.10%) |
Nov 08, 2023 | 187.05 | 188.47 | 184.60 | 184.70 | 289,358 | -1.22(-0.66%) |
Nov 07, 2023 | 185.89 | 187.53 | 183.68 | 185.92 | 301,875 | -0.92(-0.49%) |
Nov 06, 2023 | 186.88 | 188.69 | 185.02 | 186.84 | 364,172 | -0.59(-0.31%) |
Nov 03, 2023 | 189.69 | 190.88 | 186.09 | 187.43 | 427,065 | +0.16(+0.09%) |
Nov 02, 2023 | 188.72 | 189.59 | 185.34 | 187.27 | 425,494 | +2.76(+1.50%) |