Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 184.96 | 186.18 | 178.71 | 178.89 | 599,640 | -8.29(-4.43%) |
Jan 30, 2024 | 192.00 | 193.97 | 184.38 | 187.18 | 516,311 | -5.59(-2.90%) |
Jan 29, 2024 | 192.76 | 194.73 | 190.24 | 192.77 | 622,305 | -0.12(-0.06%) |
Jan 26, 2024 | 192.73 | 194.40 | 191.24 | 192.89 | 375,742 | +0.92(+0.48%) |
Jan 25, 2024 | 193.00 | 193.00 | 187.23 | 191.97 | 508,641 | +1.40(+0.73%) |
Jan 24, 2024 | 196.00 | 196.67 | 189.62 | 190.57 | 433,721 | -1.98(-1.03%) |
Jan 23, 2024 | 199.00 | 199.00 | 190.10 | 192.55 | 440,668 | -4.09(-2.08%) |
Jan 22, 2024 | 199.80 | 203.51 | 192.33 | 196.64 | 626,170 | +2.04(+1.05%) |
Jan 19, 2024 | 191.61 | 194.67 | 182.70 | 194.60 | 1,174,821 | -5.21(-2.61%) |
Jan 18, 2024 | 205.20 | 207.19 | 196.01 | 199.81 | 651,047 | -1.77(-0.88%) |
Jan 17, 2024 | 206.41 | 206.69 | 188.01 | 201.58 | 1,059,689 | -8.79(-4.18%) |
Jan 16, 2024 | 210.49 | 214.38 | 209.51 | 210.37 | 421,987 | -1.64(-0.77%) |
Jan 12, 2024 | 214.63 | 216.49 | 210.00 | 212.01 | 437,673 | -2.68(-1.25%) |
Jan 11, 2024 | 216.20 | 218.70 | 209.19 | 214.69 | 399,859 | -1.04(-0.48%) |
Jan 10, 2024 | 212.49 | 218.99 | 210.10 | 215.73 | 504,612 | +5.04(+2.39%) |
Jan 09, 2024 | 208.28 | 214.54 | 207.30 | 210.69 | 386,104 | +0.29(+0.14%) |
Jan 08, 2024 | 204.00 | 215.16 | 203.99 | 210.40 | 837,164 | +6.27(+3.07%) |
Jan 05, 2024 | 204.01 | 211.02 | 203.38 | 204.13 | 545,296 | -1.55(-0.75%) |
Jan 04, 2024 | 206.12 | 211.01 | 204.03 | 205.68 | 544,572 | -0.58(-0.28%) |
Jan 03, 2024 | 210.85 | 211.71 | 203.92 | 206.26 | 685,569 | -8.09(-3.77%) |
Jan 02, 2024 | 224.65 | 226.19 | 209.52 | 214.35 | 955,190 | -12.50(-5.51%) |
Dec 29, 2023 | 233.10 | 236.00 | 225.39 | 226.85 | 424,899 | -6.24(-2.68%) |
Dec 28, 2023 | 236.28 | 237.00 | 232.69 | 233.09 | 237,554 | -3.22(-1.36%) |
Dec 27, 2023 | 235.31 | 239.04 | 234.48 | 236.31 | 236,692 | +2.64(+1.13%) |
Dec 26, 2023 | 239.28 | 244.47 | 228.38 | 233.67 | 396,205 | -4.58(-1.92%) |
Dec 22, 2023 | 239.06 | 239.06 | 234.99 | 238.25 | 263,920 | -0.33(-0.14%) |
Dec 21, 2023 | 239.47 | 241.93 | 234.72 | 238.58 | 377,207 | +3.83(+1.63%) |
Dec 20, 2023 | 239.69 | 241.11 | 233.26 | 234.75 | 542,554 | -6.46(-2.68%) |
Dec 19, 2023 | 243.92 | 245.87 | 240.58 | 241.21 | 652,382 | +1.01(+0.42%) |
Dec 18, 2023 | 231.27 | 241.75 | 229.16 | 240.20 | 615,094 | +8.71(+3.76%) |
Dec 15, 2023 | 236.30 | 237.61 | 228.89 | 231.49 | 855,141 | -3.20(-1.36%) |
Dec 14, 2023 | 234.55 | 239.75 | 227.62 | 234.69 | 940,604 | +1.62(+0.70%) |
Dec 13, 2023 | 227.50 | 234.70 | 225.33 | 233.07 | 911,781 | +6.79(+3.00%) |
Dec 12, 2023 | 216.73 | 231.00 | 215.31 | 226.28 | 1,470,462 | +10.15(+4.70%) |
Dec 11, 2023 | 214.65 | 219.76 | 210.50 | 216.13 | 685,828 | +1.38(+0.64%) |
Dec 08, 2023 | 209.00 | 219.00 | 208.02 | 214.75 | 433,470 | +3.33(+1.58%) |
Dec 07, 2023 | 214.67 | 214.67 | 209.34 | 211.42 | 451,407 | -1.43(-0.67%) |
Dec 06, 2023 | 221.92 | 225.00 | 211.50 | 212.85 | 736,517 | -6.46(-2.95%) |
Dec 05, 2023 | 215.10 | 220.70 | 211.01 | 219.31 | 332,962 | +2.33(+1.07%) |
Dec 04, 2023 | 212.68 | 220.99 | 208.89 | 216.98 | 661,620 | +3.68(+1.73%) |
Dec 01, 2023 | 212.50 | 215.52 | 206.63 | 213.30 | 692,020 | +1.01(+0.48%) |
Nov 30, 2023 | 220.05 | 221.39 | 208.73 | 212.29 | 888,642 | -7.22(-3.29%) |
Nov 29, 2023 | 222.34 | 226.00 | 216.55 | 219.51 | 463,246 | -1.73(-0.78%) |
Nov 28, 2023 | 220.48 | 222.58 | 217.69 | 221.24 | 421,614 | -0.50(-0.23%) |
Nov 27, 2023 | 220.78 | 226.79 | 220.55 | 221.74 | 677,131 | +0.28(+0.13%) |
Nov 24, 2023 | 217.16 | 222.49 | 217.16 | 221.46 | 270,580 | +2.89(+1.32%) |
Nov 22, 2023 | 216.99 | 219.97 | 212.50 | 218.57 | 988,773 | +3.64(+1.69%) |
Nov 21, 2023 | 214.00 | 217.88 | 210.02 | 214.93 | 452,113 | -1.48(-0.68%) |
Nov 20, 2023 | 210.93 | 219.32 | 210.93 | 216.41 | 600,607 | +4.76(+2.25%) |
Nov 17, 2023 | 208.43 | 214.20 | 205.00 | 211.65 | 774,170 | +3.71(+1.78%) |
Nov 16, 2023 | 204.25 | 209.18 | 199.07 | 207.94 | 792,604 | +2.88(+1.40%) |
Nov 15, 2023 | 219.64 | 219.98 | 204.09 | 205.06 | 1,422,793 | -14.25(-6.50%) |
Nov 14, 2023 | 218.00 | 223.00 | 212.59 | 219.31 | 1,023,330 | +5.99(+2.81%) |
Nov 13, 2023 | 207.07 | 214.72 | 202.60 | 213.32 | 1,366,954 | +1.79(+0.85%) |
Nov 10, 2023 | 203.45 | 217.16 | 198.22 | 211.53 | 1,773,118 | +8.51(+4.19%) |
Nov 09, 2023 | 185.00 | 203.51 | 184.00 | 203.02 | 3,445,256 | +35.75(+21.37%) |
Nov 08, 2023 | 166.25 | 167.50 | 162.10 | 167.27 | 1,161,514 | +2.74(+1.67%) |
Nov 07, 2023 | 157.50 | 166.86 | 157.50 | 164.53 | 885,914 | +7.19(+4.57%) |
Nov 06, 2023 | 160.81 | 161.89 | 151.11 | 157.34 | 667,468 | -1.99(-1.25%) |
Nov 03, 2023 | 152.00 | 163.17 | 152.00 | 159.33 | 744,085 | +9.23(+6.15%) |
Nov 02, 2023 | 153.99 | 154.95 | 149.16 | 150.10 | 504,389 | +1.48(+1.00%) |