Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.09 | 215.55 | 211.70 | 211.83 | 3,445,655 | -1.67(-0.78%) |
Jan 30, 2024 | 209.87 | 215.34 | 209.10 | 213.50 | 2,755,634 | +2.67(+1.26%) |
Jan 29, 2024 | 210.77 | 211.68 | 208.81 | 210.83 | 2,205,240 | -0.14(-0.07%) |
Jan 26, 2024 | 211.31 | 212.00 | 209.78 | 210.97 | 1,921,734 | -0.10(-0.05%) |
Jan 25, 2024 | 210.56 | 211.71 | 208.56 | 211.07 | 2,905,968 | +1.52(+0.73%) |
Jan 24, 2024 | 214.14 | 214.28 | 209.40 | 209.55 | 3,530,781 | -3.90(-1.83%) |
Jan 23, 2024 | 217.72 | 217.72 | 212.82 | 213.45 | 2,389,734 | -4.27(-1.96%) |
Jan 22, 2024 | 215.69 | 218.22 | 214.16 | 217.72 | 2,565,737 | -0.15(-0.07%) |
Jan 19, 2024 | 216.45 | 219.40 | 214.75 | 217.87 | 2,879,941 | +1.76(+0.82%) |
Jan 18, 2024 | 216.87 | 218.08 | 213.73 | 216.10 | 3,152,183 | +0.18(+0.08%) |
Jan 17, 2024 | 216.85 | 218.85 | 214.37 | 215.93 | 2,853,701 | -2.36(-1.08%) |
Jan 16, 2024 | 216.93 | 218.45 | 215.58 | 218.28 | 2,619,910 | +1.50(+0.69%) |
Jan 12, 2024 | 218.12 | 218.91 | 215.96 | 216.78 | 1,619,748 | -1.24(-0.57%) |
Jan 11, 2024 | 217.98 | 218.71 | 216.02 | 218.02 | 1,883,144 | -0.05(-0.02%) |
Jan 10, 2024 | 215.63 | 218.41 | 215.53 | 218.07 | 2,334,077 | +3.17(+1.47%) |
Jan 09, 2024 | 213.29 | 215.41 | 213.23 | 214.90 | 2,044,915 | -0.13(-0.06%) |
Jan 08, 2024 | 211.06 | 215.30 | 210.57 | 215.03 | 2,486,899 | +4.59(+2.18%) |
Jan 05, 2024 | 208.57 | 212.24 | 208.37 | 210.44 | 2,603,294 | +1.28(+0.61%) |
Jan 04, 2024 | 209.84 | 211.25 | 209.03 | 209.16 | 2,511,478 | -1.04(-0.49%) |
Jan 03, 2024 | 214.26 | 214.79 | 210.06 | 210.20 | 3,317,744 | -6.32(-2.92%) |
Jan 02, 2024 | 218.11 | 220.43 | 216.33 | 216.52 | 3,310,033 | -3.86(-1.75%) |
Dec 29, 2023 | 220.77 | 221.80 | 218.78 | 220.38 | 2,657,305 | -0.35(-0.16%) |
Dec 28, 2023 | 221.24 | 221.25 | 219.81 | 220.73 | 1,557,889 | +0.01(+0.00%) |
Dec 27, 2023 | 220.35 | 221.14 | 219.56 | 220.72 | 1,463,571 | +0.07(+0.03%) |
Dec 26, 2023 | 220.73 | 221.52 | 220.46 | 220.65 | 1,672,665 | -0.18(-0.08%) |
Dec 22, 2023 | 221.86 | 222.89 | 219.83 | 220.83 | 2,392,135 | -0.54(-0.25%) |
Dec 21, 2023 | 221.61 | 222.25 | 220.07 | 221.37 | 2,666,577 | +1.52(+0.69%) |
Dec 20, 2023 | 220.31 | 222.54 | 219.09 | 219.85 | 3,763,524 | -3.38(-1.51%) |
Dec 19, 2023 | 222.44 | 224.13 | 222.32 | 223.22 | 3,130,595 | +1.35(+0.61%) |
Dec 18, 2023 | 223.99 | 224.79 | 221.33 | 221.88 | 3,163,230 | -1.52(-0.68%) |
Dec 15, 2023 | 223.13 | 224.79 | 221.59 | 223.39 | 9,701,548 | +0.05(+0.02%) |
Dec 14, 2023 | 218.27 | 223.74 | 217.90 | 223.34 | 7,711,295 | +9.99(+4.68%) |
Dec 13, 2023 | 206.74 | 213.46 | 204.07 | 213.35 | 5,220,401 | +6.68(+3.23%) |
Dec 12, 2023 | 204.79 | 206.83 | 203.84 | 206.67 | 3,586,984 | +2.34(+1.14%) |
Dec 11, 2023 | 206.19 | 207.13 | 204.30 | 204.33 | 3,423,022 | -1.48(-0.72%) |
Dec 08, 2023 | 206.03 | 206.43 | 204.17 | 205.81 | 2,232,083 | -0.47(-0.23%) |
Dec 07, 2023 | 206.94 | 207.13 | 205.38 | 206.27 | 3,099,485 | -0.40(-0.19%) |
Dec 06, 2023 | 204.99 | 207.72 | 204.99 | 206.67 | 2,620,920 | +2.75(+1.35%) |
Dec 05, 2023 | 203.71 | 204.85 | 201.87 | 203.91 | 2,576,531 | -1.61(-0.79%) |
Dec 04, 2023 | 201.77 | 206.74 | 201.74 | 205.53 | 3,463,397 | +3.59(+1.78%) |
Dec 01, 2023 | 197.26 | 202.37 | 196.59 | 201.94 | 2,994,829 | +5.04(+2.56%) |
Nov 30, 2023 | 198.23 | 198.27 | 194.41 | 196.89 | 3,849,629 | -1.08(-0.55%) |
Nov 29, 2023 | 199.11 | 199.71 | 197.72 | 197.97 | 2,139,848 | -0.13(-0.07%) |
Nov 28, 2023 | 197.60 | 199.05 | 196.05 | 198.10 | 2,677,125 | +0.23(+0.12%) |
Nov 27, 2023 | 196.45 | 198.98 | 195.92 | 197.87 | 2,368,752 | +0.74(+0.38%) |
Nov 24, 2023 | 196.07 | 197.47 | 194.32 | 197.13 | 1,335,237 | +0.59(+0.30%) |
Nov 22, 2023 | 196.56 | 197.76 | 194.79 | 196.55 | 3,264,145 | +0.41(+0.21%) |
Nov 21, 2023 | 195.60 | 199.78 | 194.71 | 196.13 | 5,938,233 | -6.32(-3.12%) |
Nov 20, 2023 | 201.52 | 203.00 | 201.11 | 202.45 | 3,190,770 | +0.73(+0.36%) |
Nov 17, 2023 | 201.31 | 202.18 | 200.28 | 201.72 | 2,238,813 | +1.41(+0.70%) |
Nov 16, 2023 | 201.94 | 203.69 | 198.89 | 200.31 | 2,732,319 | -2.54(-1.25%) |
Nov 15, 2023 | 200.47 | 204.25 | 200.46 | 202.85 | 2,876,548 | +2.58(+1.29%) |
Nov 14, 2023 | 201.47 | 202.80 | 197.28 | 200.27 | 4,279,138 | +8.32(+4.33%) |
Nov 13, 2023 | 191.12 | 192.54 | 190.22 | 191.95 | 3,186,775 | -0.75(-0.39%) |
Nov 10, 2023 | 189.07 | 192.94 | 187.21 | 192.71 | 2,405,092 | +4.07(+2.16%) |
Nov 09, 2023 | 190.43 | 192.99 | 188.54 | 188.63 | 3,302,858 | -4.15(-2.15%) |
Nov 08, 2023 | 192.94 | 194.95 | 191.00 | 192.78 | 3,107,787 | +0.10(+0.05%) |
Nov 07, 2023 | 192.37 | 193.30 | 191.54 | 192.69 | 2,171,143 | +0.35(+0.18%) |
Nov 06, 2023 | 192.66 | 193.89 | 191.40 | 192.34 | 1,939,272 | -0.70(-0.36%) |
Nov 03, 2023 | 192.99 | 195.30 | 191.99 | 193.04 | 2,782,625 | +0.61(+0.32%) |
Nov 02, 2023 | 191.84 | 194.74 | 191.53 | 192.43 | 2,240,253 | +3.00(+1.58%) |