Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.58 | 192.23 | 186.91 | 187.28 | 2,156,158 | -3.61(-1.89%) |
Jan 30, 2024 | 192.32 | 192.96 | 189.90 | 190.89 | 1,611,702 | -1.33(-0.69%) |
Jan 29, 2024 | 190.82 | 192.45 | 189.41 | 192.21 | 1,674,881 | +1.24(+0.65%) |
Jan 26, 2024 | 188.67 | 192.33 | 188.43 | 190.97 | 1,845,493 | +4.19(+2.24%) |
Jan 25, 2024 | 185.00 | 187.00 | 184.78 | 186.79 | 2,537,820 | +1.25(+0.67%) |
Jan 24, 2024 | 188.27 | 189.16 | 185.40 | 185.54 | 1,842,898 | -2.02(-1.08%) |
Jan 23, 2024 | 191.00 | 191.39 | 187.26 | 187.56 | 1,494,047 | -3.09(-1.62%) |
Jan 22, 2024 | 189.57 | 193.70 | 189.57 | 190.66 | 1,896,087 | +2.81(+1.50%) |
Jan 19, 2024 | 190.03 | 190.38 | 186.63 | 187.84 | 2,291,578 | -2.11(-1.11%) |
Jan 18, 2024 | 190.89 | 192.27 | 188.63 | 189.96 | 3,843,700 | +0.03(+0.02%) |
Jan 17, 2024 | 191.01 | 192.03 | 188.74 | 189.93 | 1,686,635 | -2.08(-1.08%) |
Jan 16, 2024 | 197.10 | 197.91 | 191.69 | 192.01 | 2,328,032 | -5.92(-2.99%) |
Jan 12, 2024 | 196.67 | 198.54 | 195.86 | 197.93 | 1,735,323 | +2.22(+1.13%) |
Jan 11, 2024 | 197.22 | 197.40 | 194.74 | 195.71 | 1,597,646 | -2.05(-1.04%) |
Jan 10, 2024 | 195.58 | 197.86 | 194.91 | 197.76 | 1,332,042 | +2.81(+1.44%) |
Jan 09, 2024 | 194.55 | 198.81 | 193.06 | 194.94 | 1,993,381 | -0.21(-0.11%) |
Jan 08, 2024 | 193.54 | 195.28 | 191.69 | 195.15 | 1,618,878 | +1.29(+0.67%) |
Jan 05, 2024 | 192.09 | 194.94 | 192.09 | 193.86 | 1,093,757 | +0.81(+0.42%) |
Jan 04, 2024 | 191.87 | 193.94 | 191.03 | 193.05 | 1,861,520 | +1.10(+0.58%) |
Jan 03, 2024 | 194.92 | 194.95 | 191.81 | 191.95 | 1,500,627 | -3.62(-1.85%) |
Jan 02, 2024 | 194.79 | 196.94 | 194.05 | 195.57 | 1,650,748 | -0.79(-0.40%) |
Dec 29, 2023 | 195.68 | 197.00 | 195.25 | 196.36 | 1,012,398 | +0.21(+0.11%) |
Dec 28, 2023 | 196.61 | 197.59 | 195.53 | 196.16 | 884,606 | +0.26(+0.13%) |
Dec 27, 2023 | 194.41 | 196.00 | 193.75 | 195.90 | 770,340 | +1.39(+0.72%) |
Dec 26, 2023 | 193.89 | 195.34 | 193.10 | 194.50 | 818,809 | +0.52(+0.27%) |
Dec 22, 2023 | 194.32 | 194.91 | 191.76 | 193.99 | 1,556,351 | +0.32(+0.16%) |
Dec 21, 2023 | 195.00 | 195.97 | 192.91 | 193.67 | 2,129,900 | +0.03(+0.02%) |
Dec 20, 2023 | 196.99 | 198.32 | 193.58 | 193.64 | 1,842,577 | -3.43(-1.74%) |
Dec 19, 2023 | 196.77 | 197.97 | 196.23 | 197.07 | 1,608,475 | +1.35(+0.69%) |
Dec 18, 2023 | 196.80 | 197.13 | 194.60 | 195.72 | 1,551,014 | +0.43(+0.22%) |
Dec 15, 2023 | 198.39 | 198.39 | 192.98 | 195.29 | 4,079,281 | -3.78(-1.90%) |
Dec 14, 2023 | 196.99 | 200.89 | 196.99 | 199.07 | 3,060,043 | +2.67(+1.36%) |
Dec 13, 2023 | 190.80 | 196.66 | 189.97 | 196.40 | 2,114,224 | +5.91(+3.10%) |
Dec 12, 2023 | 189.11 | 191.52 | 187.96 | 190.49 | 1,909,463 | +2.00(+1.06%) |
Dec 11, 2023 | 184.23 | 189.18 | 183.74 | 188.49 | 3,215,554 | +4.84(+2.63%) |
Dec 08, 2023 | 181.15 | 183.91 | 180.54 | 183.66 | 1,482,228 | +2.76(+1.52%) |
Dec 07, 2023 | 181.53 | 181.67 | 179.59 | 180.90 | 1,094,172 | -0.17(-0.09%) |
Dec 06, 2023 | 179.83 | 182.25 | 179.71 | 181.07 | 1,560,857 | +2.34(+1.31%) |
Dec 05, 2023 | 180.37 | 181.11 | 177.95 | 178.73 | 1,433,169 | -2.46(-1.36%) |
Dec 04, 2023 | 177.90 | 181.73 | 177.90 | 181.19 | 1,567,480 | +2.97(+1.67%) |
Dec 01, 2023 | 175.35 | 178.54 | 175.08 | 178.22 | 1,374,218 | +2.45(+1.39%) |
Nov 30, 2023 | 174.15 | 175.96 | 172.75 | 175.77 | 2,595,148 | +0.88(+0.50%) |
Nov 29, 2023 | 176.96 | 177.15 | 174.35 | 174.89 | 1,532,222 | -1.17(-0.67%) |
Nov 28, 2023 | 177.20 | 177.45 | 175.26 | 176.07 | 1,355,807 | -1.81(-1.02%) |
Nov 27, 2023 | 179.11 | 179.87 | 177.56 | 177.88 | 1,450,115 | -1.41(-0.79%) |
Nov 24, 2023 | 179.25 | 180.46 | 178.47 | 179.29 | 638,430 | +0.86(+0.48%) |
Nov 22, 2023 | 179.08 | 180.05 | 177.86 | 178.44 | 1,509,160 | +0.62(+0.35%) |
Nov 21, 2023 | 175.74 | 178.99 | 174.87 | 177.82 | 1,431,083 | +2.66(+1.52%) |
Nov 20, 2023 | 173.43 | 176.10 | 173.01 | 175.16 | 1,062,157 | +1.25(+0.72%) |
Nov 17, 2023 | 176.50 | 176.79 | 172.81 | 173.91 | 2,437,552 | -1.73(-0.99%) |
Nov 16, 2023 | 174.14 | 175.91 | 172.91 | 175.64 | 1,574,980 | +1.91(+1.10%) |
Nov 15, 2023 | 171.61 | 174.75 | 171.60 | 173.73 | 1,722,889 | +1.96(+1.14%) |
Nov 14, 2023 | 170.54 | 174.35 | 170.48 | 171.77 | 1,428,816 | +3.80(+2.26%) |
Nov 13, 2023 | 167.82 | 168.75 | 166.72 | 167.97 | 1,552,823 | -0.49(-0.29%) |
Nov 10, 2023 | 169.64 | 169.64 | 165.39 | 168.46 | 2,119,344 | -1.30(-0.77%) |
Nov 09, 2023 | 170.10 | 172.68 | 169.68 | 169.76 | 3,497,150 | -0.24(-0.14%) |
Nov 08, 2023 | 167.97 | 170.84 | 167.10 | 170.00 | 3,343,359 | +3.69(+2.22%) |
Nov 07, 2023 | 162.26 | 166.60 | 162.24 | 166.31 | 2,953,217 | +3.97(+2.45%) |
Nov 06, 2023 | 169.41 | 170.05 | 161.39 | 162.34 | 2,123,361 | +0.94(+0.58%) |
Nov 03, 2023 | 163.41 | 163.88 | 158.56 | 161.40 | 1,984,927 | +1.31(+0.82%) |
Nov 02, 2023 | 154.52 | 161.00 | 154.43 | 160.09 | 4,159,016 | +9.42(+6.25%) |