Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 734,287 | -1.56(-0.80%) |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 597,847 | +1.05(+0.54%) |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 177,566 | +1.02(+0.53%) |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 82,561 | +0.76(+0.40%) |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 75,356 | +1.92(+1.01%) |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 85,582 | -2.32(-1.21%) |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 88,116 | +1.73(+0.91%) |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 198,507 | -0.68(-0.36%) |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 168,447 | -0.61(-0.32%) |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 75,281 | -0.15(-0.08%) |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 122,895 | -0.42(-0.22%) |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 178,500 | -0.94(-0.49%) |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 93,936 | +0.68(+0.35%) |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 122,903 | -0.09(-0.05%) |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 111,351 | -0.26(-0.13%) |
Jan 09, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 117,047 | +0.53(+0.28%) |
Jan 08, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 100,705 | +1.49(+0.78%) |
Jan 05, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 107,734 | -0.57(-0.30%) |
Jan 04, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 107,058 | -0.26(-0.14%) |
Jan 03, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 76,581 | -1.71(-0.89%) |
Jan 02, 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 208,834 | +2.19(+1.15%) |
Dec 29, 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 108,703 | +0.11(+0.06%) |
Dec 28, 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 118,142 | +0.15(+0.08%) |
Dec 27, 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 96,712 | +0.74(+0.39%) |
Dec 26, 2023 | 188.93 | 190.25 | 188.77 | 189.96 | 101,363 | +1.00(+0.53%) |
Dec 22, 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 181,236 | +1.16(+0.62%) |
Dec 21, 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 142,947 | +1.43(+0.77%) |
Dec 20, 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 129,233 | -3.51(-1.85%) |
Dec 19, 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 99,807 | +0.71(+0.38%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.73 | 189.17 | 163,452 | +1.88(+1.00%) |
Dec 15, 2023 | 187.53 | 187.99 | 186.90 | 187.29 | 146,249 | -0.45(-0.24%) |
Dec 14, 2023 | 190.41 | 190.79 | 187.63 | 187.73 | 121,366 | -2.46(-1.29%) |
Dec 13, 2023 | 186.76 | 190.20 | 186.25 | 190.19 | 98,379 | +3.56(+1.91%) |
Dec 12, 2023 | 186.37 | 186.67 | 185.76 | 186.63 | 116,083 | +0.59(+0.32%) |
Dec 11, 2023 | 185.04 | 186.17 | 185.04 | 186.04 | 118,680 | +1.75(+0.95%) |
Dec 08, 2023 | 185.35 | 185.47 | 184.15 | 184.28 | 97,621 | -1.17(-0.63%) |
Dec 07, 2023 | 184.94 | 185.98 | 184.51 | 185.45 | 208,460 | +0.90(+0.49%) |
Dec 06, 2023 | 184.85 | 185.04 | 184.13 | 184.55 | 86,089 | -0.47(-0.25%) |
Dec 05, 2023 | 186.09 | 186.45 | 184.90 | 185.02 | 107,453 | -1.38(-0.74%) |
Dec 04, 2023 | 185.04 | 186.95 | 185.04 | 186.40 | 188,617 | +0.46(+0.25%) |
Dec 01, 2023 | 184.76 | 185.94 | 184.46 | 185.94 | 93,332 | +1.18(+0.64%) |
Nov 30, 2023 | 183.25 | 184.93 | 182.18 | 184.76 | 99,921 | +1.66(+0.91%) |
Nov 29, 2023 | 184.83 | 184.83 | 182.83 | 183.10 | 95,697 | -1.38(-0.75%) |
Nov 28, 2023 | 183.76 | 185.09 | 183.76 | 184.47 | 363,261 | +0.49(+0.26%) |
Nov 27, 2023 | 184.28 | 184.56 | 183.84 | 183.99 | 117,797 | -0.35(-0.19%) |
Nov 24, 2023 | 183.76 | 184.59 | 183.76 | 184.33 | 48,303 | +0.52(+0.28%) |
Nov 22, 2023 | 182.69 | 183.83 | 182.69 | 183.82 | 95,396 | +1.47(+0.80%) |
Nov 21, 2023 | 181.88 | 182.54 | 181.22 | 182.35 | 120,303 | +0.50(+0.27%) |
Nov 20, 2023 | 181.25 | 182.19 | 181.13 | 181.86 | 121,709 | +0.07(+0.04%) |
Nov 17, 2023 | 182.40 | 182.40 | 181.41 | 181.79 | 97,298 | -0.31(-0.17%) |
Nov 16, 2023 | 182.77 | 183.15 | 181.87 | 182.09 | 145,615 | -2.27(-1.23%) |
Nov 15, 2023 | 184.04 | 184.70 | 183.83 | 184.36 | 164,102 | +1.07(+0.58%) |
Nov 14, 2023 | 182.20 | 183.65 | 182.20 | 183.29 | 113,257 | +2.13(+1.18%) |
Nov 13, 2023 | 180.41 | 181.69 | 180.41 | 181.16 | 126,135 | +0.58(+0.32%) |
Nov 10, 2023 | 179.99 | 180.76 | 179.00 | 180.58 | 107,090 | +1.03(+0.57%) |
Nov 09, 2023 | 180.47 | 180.72 | 179.18 | 179.55 | 139,129 | -0.80(-0.45%) |
Nov 08, 2023 | 181.36 | 181.68 | 179.90 | 180.35 | 80,727 | -0.79(-0.44%) |
Nov 07, 2023 | 180.70 | 181.81 | 180.58 | 181.14 | 89,268 | +0.25(+0.14%) |
Nov 06, 2023 | 180.65 | 181.32 | 180.40 | 180.90 | 268,307 | +0.43(+0.24%) |
Nov 03, 2023 | 181.09 | 181.76 | 180.45 | 180.47 | 108,082 | +0.50(+0.28%) |
Nov 02, 2023 | 178.35 | 180.19 | 177.80 | 179.97 | 154,095 | +2.43(+1.37%) |