Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 78,548 | -8.46(-4.26%) |
Jan 30, 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 99,660 | +0.68(+0.34%) |
Jan 29, 2024 | 193.90 | 198.61 | 193.72 | 197.72 | 59,637 | +3.60(+1.85%) |
Jan 26, 2024 | 197.20 | 197.32 | 192.82 | 194.12 | 213,801 | -0.95(-0.49%) |
Jan 25, 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 72,128 | +1.58(+0.82%) |
Jan 24, 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 54,871 | -2.79(-1.42%) |
Jan 23, 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 85,676 | -0.41(-0.21%) |
Jan 22, 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 85,983 | +1.66(+0.85%) |
Jan 19, 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 67,242 | +0.63(+0.32%) |
Jan 18, 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 92,017 | +0.80(+0.41%) |
Jan 17, 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 80,166 | -3.38(-1.72%) |
Jan 16, 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 226,887 | -3.05(-1.52%) |
Jan 12, 2024 | 202.64 | 202.64 | 198.40 | 200.03 | 96,957 | +1.11(+0.56%) |
Jan 11, 2024 | 196.72 | 199.46 | 194.38 | 198.92 | 101,043 | +0.99(+0.50%) |
Jan 10, 2024 | 195.47 | 198.34 | 193.37 | 197.93 | 88,323 | +2.40(+1.22%) |
Jan 09, 2024 | 196.21 | 196.21 | 193.31 | 195.53 | 78,197 | -4.08(-2.04%) |
Jan 08, 2024 | 198.40 | 199.91 | 196.03 | 199.62 | 80,744 | +1.31(+0.66%) |
Jan 05, 2024 | 196.07 | 201.54 | 196.07 | 198.31 | 63,728 | -0.20(-0.10%) |
Jan 04, 2024 | 202.40 | 202.40 | 197.70 | 198.51 | 104,781 | -1.90(-0.95%) |
Jan 03, 2024 | 209.58 | 209.58 | 198.78 | 200.40 | 140,222 | -11.15(-5.27%) |
Jan 02, 2024 | 210.77 | 213.71 | 208.33 | 211.55 | 77,706 | -1.39(-0.65%) |
Dec 29, 2023 | 218.58 | 219.90 | 211.95 | 212.94 | 119,769 | -7.17(-3.26%) |
Dec 28, 2023 | 218.63 | 221.44 | 218.02 | 220.11 | 73,152 | +1.10(+0.50%) |
Dec 27, 2023 | 218.77 | 221.00 | 214.18 | 219.01 | 89,398 | +2.09(+0.96%) |
Dec 26, 2023 | 214.45 | 218.94 | 213.22 | 216.93 | 107,222 | +2.93(+1.37%) |
Dec 22, 2023 | 212.72 | 216.65 | 209.52 | 213.99 | 63,056 | +1.57(+0.74%) |
Dec 21, 2023 | 214.93 | 215.46 | 207.84 | 212.43 | 80,358 | +0.44(+0.21%) |
Dec 20, 2023 | 214.79 | 220.13 | 211.69 | 211.99 | 214,662 | -2.64(-1.23%) |
Dec 19, 2023 | 208.66 | 214.74 | 208.51 | 214.63 | 192,069 | +7.55(+3.65%) |
Dec 18, 2023 | 206.16 | 208.66 | 202.55 | 207.08 | 102,232 | +1.11(+0.54%) |
Dec 15, 2023 | 204.60 | 208.37 | 203.26 | 205.97 | 356,065 | +2.64(+1.30%) |
Dec 14, 2023 | 199.55 | 206.11 | 199.55 | 203.33 | 153,936 | +5.88(+2.98%) |
Dec 13, 2023 | 190.53 | 198.62 | 189.84 | 197.45 | 92,826 | +6.23(+3.26%) |
Dec 12, 2023 | 190.53 | 191.76 | 189.27 | 191.22 | 44,248 | +0.70(+0.37%) |
Dec 11, 2023 | 189.70 | 192.64 | 188.64 | 190.53 | 95,445 | -2.94(-1.52%) |
Dec 08, 2023 | 191.56 | 194.25 | 190.33 | 193.47 | 65,307 | +1.11(+0.58%) |
Dec 07, 2023 | 189.55 | 192.84 | 187.97 | 192.36 | 121,066 | +3.65(+1.93%) |
Dec 06, 2023 | 189.11 | 192.21 | 186.88 | 188.71 | 71,801 | +1.16(+0.62%) |
Dec 05, 2023 | 184.26 | 187.70 | 183.68 | 187.55 | 84,040 | +1.68(+0.90%) |
Dec 04, 2023 | 181.35 | 186.56 | 181.33 | 185.88 | 79,867 | +2.25(+1.23%) |
Dec 01, 2023 | 179.84 | 184.76 | 177.00 | 183.62 | 81,534 | +5.24(+2.94%) |
Nov 30, 2023 | 177.53 | 178.95 | 172.38 | 178.38 | 63,083 | +1.71(+0.97%) |
Nov 29, 2023 | 177.47 | 178.39 | 174.40 | 176.68 | 78,654 | +1.39(+0.79%) |
Nov 28, 2023 | 177.12 | 177.12 | 173.26 | 175.29 | 67,599 | -0.32(-0.18%) |
Nov 27, 2023 | 174.51 | 177.00 | 173.35 | 175.61 | 59,819 | -0.44(-0.25%) |
Nov 24, 2023 | 175.32 | 177.91 | 174.39 | 176.05 | 23,883 | +1.95(+1.12%) |
Nov 22, 2023 | 174.09 | 174.38 | 171.83 | 174.10 | 713,173 | +1.95(+1.13%) |
Nov 21, 2023 | 175.27 | 175.27 | 171.50 | 172.16 | 46,655 | -4.60(-2.60%) |
Nov 20, 2023 | 175.47 | 177.64 | 174.71 | 176.76 | 37,111 | +1.90(+1.08%) |
Nov 17, 2023 | 172.41 | 175.24 | 172.41 | 174.86 | 58,476 | +2.73(+1.59%) |
Nov 16, 2023 | 173.62 | 173.62 | 169.66 | 172.13 | 58,352 | -3.18(-1.82%) |
Nov 15, 2023 | 175.05 | 180.25 | 172.98 | 175.31 | 109,828 | +0.26(+0.15%) |
Nov 14, 2023 | 170.94 | 175.10 | 170.84 | 175.05 | 78,910 | +9.80(+5.93%) |
Nov 13, 2023 | 161.39 | 166.62 | 161.39 | 165.25 | 57,373 | +1.58(+0.96%) |
Nov 10, 2023 | 159.99 | 164.78 | 156.56 | 163.68 | 73,488 | +4.82(+3.03%) |
Nov 09, 2023 | 164.22 | 164.88 | 158.71 | 158.86 | 42,727 | -4.52(-2.77%) |
Nov 08, 2023 | 161.81 | 165.39 | 160.69 | 163.38 | 85,829 | +0.15(+0.09%) |
Nov 07, 2023 | 163.68 | 166.45 | 160.62 | 163.23 | 121,817 | +0.02(+0.01%) |
Nov 06, 2023 | 159.43 | 164.44 | 159.43 | 163.21 | 128,723 | +2.25(+1.39%) |
Nov 03, 2023 | 159.63 | 165.70 | 155.87 | 160.96 | 380,531 | +16.25(+11.23%) |
Nov 02, 2023 | 142.49 | 145.36 | 142.49 | 144.71 | 80,383 | +2.31(+1.62%) |