Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.50 | 194.00 | 175.25 | 175.25 | 230 | -18.25(-9.43%) |
Jan 30, 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 541 | +3.25(+1.71%) |
Jan 29, 2024 | 191.62 | 192.25 | 190.00 | 190.25 | 237 | -2.12(-1.10%) |
Jan 26, 2024 | 191.85 | 192.63 | 191.25 | 192.38 | 243 | +2.00(+1.05%) |
Jan 25, 2024 | 190.25 | 192.50 | 189.00 | 190.38 | 512 | +9.88(+5.47%) |
Jan 24, 2024 | 180.25 | 182.12 | 180.25 | 180.50 | 150 | +0.33(+0.18%) |
Jan 23, 2024 | 183.00 | 183.00 | 179.58 | 180.17 | 386 | -0.96(-0.53%) |
Jan 22, 2024 | 179.00 | 181.12 | 179.00 | 181.12 | 337 | +2.11(+1.18%) |
Jan 19, 2024 | 179.81 | 179.81 | 177.04 | 179.01 | 294 | +2.76(+1.57%) |
Jan 18, 2024 | 181.88 | 181.88 | 176.25 | 176.25 | 2,110 | -4.25(-2.36%) |
Jan 17, 2024 | 180.50 | 182.50 | 178.16 | 180.50 | 323 | -6.97(-3.72%) |
Jan 16, 2024 | 185.90 | 190.25 | 184.70 | 187.47 | 15,560 | -6.29(-3.24%) |
Jan 12, 2024 | 195.38 | 195.38 | 192.25 | 193.76 | 103 | -0.89(-0.46%) |
Jan 11, 2024 | 195.31 | 196.25 | 192.84 | 194.66 | 143 | -2.09(-1.06%) |
Jan 10, 2024 | 195.38 | 197.65 | 195.25 | 196.75 | 491 | +3.75(+1.94%) |
Jan 09, 2024 | 193.62 | 194.50 | 193.00 | 193.00 | 111 | -0.79(-0.41%) |
Jan 08, 2024 | 193.75 | 197.00 | 191.88 | 193.79 | 443 | +1.54(+0.80%) |
Jan 05, 2024 | 189.41 | 192.30 | 189.25 | 192.25 | 269 | +3.12(+1.65%) |
Jan 04, 2024 | 187.88 | 190.53 | 187.81 | 189.12 | 347 | -7.17(-3.65%) |
Jan 03, 2024 | 197.50 | 198.25 | 194.65 | 196.29 | 850 | -4.07(-2.03%) |
Jan 02, 2024 | 200.00 | 202.00 | 197.86 | 200.37 | 108 | -2.66(-1.31%) |
Dec 29, 2023 | 201.00 | 204.00 | 200.00 | 203.03 | 374 | -0.64(-0.31%) |
Dec 28, 2023 | 206.50 | 206.50 | 200.78 | 203.66 | 126 | -1.43(-0.69%) |
Dec 27, 2023 | 214.95 | 214.95 | 203.60 | 205.09 | 196 | +1.37(+0.67%) |
Dec 26, 2023 | 206.79 | 207.16 | 200.50 | 203.72 | 110 | +3.47(+1.74%) |
Dec 22, 2023 | 206.57 | 206.57 | 200.25 | 200.25 | 587 | -12.29(-5.78%) |
Dec 21, 2023 | 214.67 | 214.67 | 212.54 | 212.54 | 294 | -0.06(-0.03%) |
Dec 20, 2023 | 214.28 | 214.51 | 210.41 | 212.60 | 88 | +3.07(+1.47%) |
Dec 19, 2023 | 214.65 | 214.65 | 205.88 | 209.53 | 707 | +0.28(+0.14%) |
Dec 18, 2023 | 212.00 | 212.00 | 206.00 | 209.25 | 1,025 | +3.25(+1.58%) |
Dec 15, 2023 | 209.00 | 211.50 | 206.00 | 206.00 | 620 | -8.76(-4.08%) |
Dec 14, 2023 | 217.00 | 218.00 | 214.00 | 214.76 | 596 | +3.41(+1.61%) |
Dec 13, 2023 | 210.00 | 212.50 | 208.41 | 211.35 | 391 | +2.35(+1.13%) |
Dec 12, 2023 | 211.50 | 211.50 | 207.86 | 209.00 | 12,119 | -0.25(-0.12%) |
Dec 11, 2023 | 207.40 | 210.90 | 207.40 | 209.25 | 23,115 | +1.75(+0.84%) |
Dec 08, 2023 | 210.00 | 210.50 | 206.83 | 207.50 | 33,309 | +1.53(+0.75%) |
Dec 07, 2023 | 208.00 | 208.00 | 202.99 | 205.97 | 321 | -4.78(-2.27%) |
Dec 06, 2023 | 212.75 | 212.75 | 210.75 | 210.75 | 156 | +1.10(+0.52%) |
Dec 05, 2023 | 210.66 | 211.79 | 209.62 | 209.65 | 197 | -1.78(-0.84%) |
Dec 04, 2023 | 211.44 | 213.50 | 209.37 | 211.44 | 1,059 | +2.06(+0.99%) |
Dec 01, 2023 | 215.26 | 215.26 | 207.13 | 209.37 | 372 | -0.81(-0.38%) |
Nov 30, 2023 | 211.33 | 211.85 | 206.50 | 210.18 | 432 | +3.52(+1.70%) |
Nov 29, 2023 | 212.28 | 212.28 | 206.66 | 206.66 | 155 | +1.99(+0.97%) |
Nov 28, 2023 | 204.46 | 205.12 | 198.59 | 204.67 | 80 | +2.54(+1.26%) |
Nov 27, 2023 | 204.77 | 204.77 | 200.12 | 202.12 | 693 | -0.04(-0.02%) |
Nov 24, 2023 | 203.98 | 203.98 | 201.84 | 202.16 | 462 | -1.38(-0.68%) |
Nov 22, 2023 | 201.44 | 206.59 | 201.44 | 203.54 | 532 | +3.24(+1.62%) |
Nov 21, 2023 | 201.02 | 202.71 | 197.80 | 200.31 | 932 | +3.27(+1.66%) |
Nov 20, 2023 | 197.64 | 200.00 | 197.03 | 197.03 | 1,045 | +3.66(+1.89%) |
Nov 17, 2023 | 190.10 | 194.62 | 188.50 | 193.38 | 369 | +1.11(+0.58%) |
Nov 16, 2023 | 192.96 | 192.96 | 188.19 | 192.27 | 351 | -1.03(-0.54%) |
Nov 15, 2023 | 194.97 | 194.97 | 193.31 | 193.31 | 226 | +0.29(+0.15%) |
Nov 14, 2023 | 190.81 | 194.09 | 188.80 | 193.01 | 569 | +10.14(+5.55%) |
Nov 13, 2023 | 180.81 | 182.87 | 179.40 | 182.87 | 802 | -1.55(-0.84%) |
Nov 10, 2023 | 182.17 | 184.43 | 180.37 | 184.42 | 992 | +0.17(+0.09%) |
Nov 09, 2023 | 186.60 | 186.62 | 178.75 | 184.25 | 318 | +2.03(+1.11%) |
Nov 08, 2023 | 182.22 | 183.12 | 178.43 | 182.22 | 614 | -0.31(-0.17%) |
Nov 07, 2023 | 182.40 | 184.47 | 180.22 | 182.53 | 799 | -1.45(-0.79%) |
Nov 06, 2023 | 186.57 | 188.02 | 181.99 | 183.98 | 2,220 | +0.75(+0.41%) |
Nov 03, 2023 | 184.46 | 185.78 | 179.26 | 183.22 | 596 | -1.99(-1.07%) |
Nov 02, 2023 | 182.49 | 188.68 | 182.01 | 185.21 | 1,210 | +8.61(+4.87%) |