Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 208.41 | 208.41 | 203.11 | 203.40 | 1,196,224 | -4.74(-2.28%) |
Jan 30, 2024 | 207.18 | 209.41 | 207.18 | 208.14 | 1,150,524 | +0.80(+0.38%) |
Jan 29, 2024 | 206.43 | 207.70 | 206.04 | 207.34 | 1,040,332 | +0.28(+0.13%) |
Jan 26, 2024 | 207.20 | 208.78 | 206.71 | 207.06 | 693,153 | -0.37(-0.18%) |
Jan 25, 2024 | 205.70 | 207.66 | 205.70 | 207.43 | 541,698 | +2.17(+1.06%) |
Jan 24, 2024 | 205.75 | 206.96 | 204.66 | 205.26 | 445,345 | -0.25(-0.12%) |
Jan 23, 2024 | 205.55 | 206.60 | 204.84 | 205.51 | 344,341 | -0.06(-0.03%) |
Jan 22, 2024 | 204.50 | 206.07 | 204.50 | 205.57 | 368,853 | +1.49(+0.73%) |
Jan 19, 2024 | 201.09 | 204.20 | 200.36 | 204.08 | 444,380 | +3.64(+1.82%) |
Jan 18, 2024 | 201.28 | 202.38 | 199.51 | 200.44 | 451,890 | -0.72(-0.36%) |
Jan 17, 2024 | 201.74 | 203.99 | 200.53 | 201.15 | 404,394 | -0.21(-0.10%) |
Jan 16, 2024 | 199.99 | 201.99 | 199.25 | 201.36 | 424,287 | -0.44(-0.22%) |
Jan 12, 2024 | 201.31 | 201.86 | 199.92 | 201.80 | 301,423 | +1.38(+0.69%) |
Jan 11, 2024 | 201.62 | 201.71 | 199.24 | 200.42 | 428,435 | -0.76(-0.38%) |
Jan 10, 2024 | 199.74 | 201.22 | 198.29 | 201.17 | 306,037 | +1.96(+0.98%) |
Jan 09, 2024 | 198.04 | 199.49 | 197.42 | 199.21 | 372,136 | +0.00(+0.00%) |
Jan 08, 2024 | 196.45 | 199.25 | 195.39 | 199.21 | 499,696 | +3.64(+1.86%) |
Jan 05, 2024 | 196.00 | 197.50 | 195.13 | 195.58 | 517,283 | -0.74(-0.38%) |
Jan 04, 2024 | 196.91 | 198.80 | 196.25 | 196.31 | 368,169 | -0.03(-0.02%) |
Jan 03, 2024 | 198.73 | 198.95 | 196.32 | 196.34 | 401,341 | -2.76(-1.39%) |
Jan 02, 2024 | 203.54 | 204.15 | 198.22 | 199.10 | 618,754 | -5.84(-2.85%) |
Dec 29, 2023 | 205.00 | 205.97 | 204.06 | 204.94 | 442,884 | -0.08(-0.04%) |
Dec 28, 2023 | 204.17 | 206.47 | 203.45 | 205.02 | 537,596 | +1.55(+0.76%) |
Dec 27, 2023 | 201.39 | 203.70 | 201.07 | 203.47 | 539,677 | +2.24(+1.11%) |
Dec 26, 2023 | 198.99 | 201.88 | 198.75 | 201.22 | 985,002 | +2.34(+1.18%) |
Dec 22, 2023 | 196.69 | 199.38 | 196.07 | 198.88 | 571,084 | +3.30(+1.69%) |
Dec 21, 2023 | 195.54 | 196.11 | 194.23 | 195.59 | 342,588 | +0.00(+0.00%) |
Dec 20, 2023 | 195.73 | 197.70 | 195.37 | 195.59 | 464,725 | -0.66(-0.33%) |
Dec 19, 2023 | 195.94 | 197.68 | 195.72 | 196.24 | 496,353 | +0.31(+0.16%) |
Dec 18, 2023 | 194.23 | 196.00 | 193.68 | 195.94 | 662,994 | +2.95(+1.53%) |
Dec 15, 2023 | 190.69 | 192.99 | 189.17 | 192.99 | 1,141,849 | +0.11(+0.06%) |
Dec 14, 2023 | 192.45 | 192.99 | 191.37 | 192.88 | 637,507 | +1.14(+0.59%) |
Dec 13, 2023 | 192.54 | 192.66 | 190.71 | 191.74 | 470,845 | -0.54(-0.28%) |
Dec 12, 2023 | 190.24 | 192.81 | 189.48 | 192.28 | 475,191 | +2.73(+1.44%) |
Dec 11, 2023 | 189.78 | 191.96 | 189.43 | 189.55 | 491,185 | -0.27(-0.14%) |
Dec 08, 2023 | 190.75 | 190.89 | 187.52 | 189.82 | 536,684 | -0.64(-0.34%) |
Dec 07, 2023 | 189.07 | 190.74 | 187.26 | 190.46 | 613,868 | +0.61(+0.32%) |
Dec 06, 2023 | 192.89 | 194.03 | 189.56 | 189.85 | 1,191,055 | -2.93(-1.52%) |
Dec 05, 2023 | 193.68 | 193.68 | 191.22 | 192.77 | 761,596 | -0.77(-0.40%) |
Dec 04, 2023 | 192.62 | 194.94 | 191.84 | 193.55 | 665,326 | -0.28(-0.14%) |
Dec 01, 2023 | 191.79 | 194.22 | 190.04 | 193.82 | 554,856 | +1.57(+0.82%) |
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |