Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 200.50 | 200.71 | 196.96 | 197.72 | 1,719,462 | -2.51(-1.26%) |
Jan 30, 2024 | 198.73 | 200.46 | 198.02 | 200.24 | 872,200 | +1.49(+0.75%) |
Jan 29, 2024 | 197.74 | 198.76 | 196.70 | 198.75 | 1,073,365 | +0.76(+0.38%) |
Jan 26, 2024 | 198.59 | 199.19 | 197.05 | 197.99 | 690,361 | -0.13(-0.07%) |
Jan 25, 2024 | 196.98 | 198.25 | 196.28 | 198.12 | 790,393 | +2.00(+1.02%) |
Jan 24, 2024 | 198.47 | 199.18 | 195.98 | 196.13 | 797,891 | -2.55(-1.28%) |
Jan 23, 2024 | 200.97 | 201.97 | 198.29 | 198.68 | 1,031,663 | -1.69(-0.84%) |
Jan 22, 2024 | 200.87 | 201.70 | 199.42 | 200.37 | 1,144,268 | +1.00(+0.50%) |
Jan 19, 2024 | 200.12 | 200.22 | 197.51 | 199.37 | 2,746,636 | -0.59(-0.29%) |
Jan 18, 2024 | 197.46 | 200.28 | 197.46 | 199.96 | 1,036,655 | +3.01(+1.53%) |
Jan 17, 2024 | 197.60 | 198.86 | 196.28 | 196.94 | 1,195,837 | -1.60(-0.80%) |
Jan 16, 2024 | 199.16 | 199.44 | 197.22 | 198.54 | 1,080,960 | +0.12(+0.06%) |
Jan 12, 2024 | 198.58 | 198.61 | 197.35 | 198.42 | 682,714 | +0.90(+0.45%) |
Jan 11, 2024 | 197.50 | 197.60 | 195.56 | 197.52 | 849,421 | +0.63(+0.32%) |
Jan 10, 2024 | 195.57 | 197.36 | 195.55 | 196.89 | 602,534 | +1.46(+0.75%) |
Jan 09, 2024 | 194.10 | 195.70 | 193.85 | 195.44 | 779,653 | -0.05(-0.03%) |
Jan 08, 2024 | 194.17 | 195.56 | 192.97 | 195.49 | 963,330 | +0.73(+0.37%) |
Jan 05, 2024 | 194.62 | 195.70 | 193.89 | 194.76 | 762,003 | -0.24(-0.12%) |
Jan 04, 2024 | 195.21 | 196.97 | 194.61 | 195.00 | 1,068,618 | -0.63(-0.32%) |
Jan 03, 2024 | 196.34 | 197.06 | 195.07 | 195.63 | 905,939 | -2.07(-1.05%) |
Jan 02, 2024 | 195.98 | 197.80 | 194.71 | 197.70 | 1,161,487 | -0.15(-0.08%) |
Dec 29, 2023 | 198.29 | 198.81 | 197.46 | 197.85 | 705,457 | -0.52(-0.26%) |
Dec 28, 2023 | 198.80 | 199.22 | 198.07 | 198.37 | 522,269 | -0.52(-0.26%) |
Dec 27, 2023 | 197.47 | 199.24 | 197.47 | 198.89 | 529,573 | +0.75(+0.38%) |
Dec 26, 2023 | 197.11 | 199.00 | 196.98 | 198.14 | 650,569 | +1.02(+0.52%) |
Dec 22, 2023 | 196.59 | 198.18 | 196.29 | 197.12 | 574,218 | +0.71(+0.36%) |
Dec 21, 2023 | 195.57 | 196.81 | 194.77 | 196.41 | 939,641 | +2.05(+1.06%) |
Dec 20, 2023 | 195.94 | 197.07 | 194.34 | 194.36 | 1,407,313 | -1.98(-1.01%) |
Dec 19, 2023 | 196.64 | 197.69 | 195.89 | 196.34 | 1,028,284 | +0.09(+0.05%) |
Dec 18, 2023 | 195.71 | 196.89 | 194.47 | 196.25 | 775,560 | +0.54(+0.27%) |
Dec 15, 2023 | 194.73 | 196.19 | 193.80 | 195.72 | 2,732,467 | +0.08(+0.04%) |
Dec 14, 2023 | 197.66 | 200.53 | 195.16 | 195.64 | 1,603,154 | -1.79(-0.91%) |
Dec 13, 2023 | 193.86 | 197.57 | 193.33 | 197.43 | 1,588,286 | +4.45(+2.31%) |
Dec 12, 2023 | 192.69 | 193.89 | 191.33 | 192.97 | 1,329,497 | +0.56(+0.29%) |
Dec 11, 2023 | 191.09 | 193.27 | 190.50 | 192.41 | 974,563 | +1.33(+0.70%) |
Dec 08, 2023 | 191.34 | 191.80 | 189.90 | 191.08 | 730,874 | -0.30(-0.16%) |
Dec 07, 2023 | 189.92 | 191.54 | 188.56 | 191.38 | 796,816 | +2.11(+1.11%) |
Dec 06, 2023 | 190.49 | 191.01 | 188.98 | 189.27 | 1,071,173 | +0.30(+0.16%) |
Dec 05, 2023 | 189.92 | 190.17 | 187.78 | 188.97 | 1,433,909 | -1.43(-0.75%) |
Dec 04, 2023 | 190.46 | 192.68 | 189.97 | 190.41 | 1,650,946 | -0.95(-0.50%) |
Dec 01, 2023 | 190.62 | 192.11 | 190.11 | 191.36 | 1,118,480 | +0.67(+0.35%) |
Nov 30, 2023 | 187.84 | 190.91 | 187.30 | 190.69 | 1,682,347 | +3.08(+1.64%) |
Nov 29, 2023 | 187.98 | 188.44 | 186.84 | 187.61 | 974,517 | +0.22(+0.12%) |
Nov 28, 2023 | 187.92 | 188.46 | 187.16 | 187.39 | 1,062,704 | -0.59(-0.31%) |
Nov 27, 2023 | 185.55 | 188.34 | 185.12 | 187.98 | 934,668 | +1.75(+0.94%) |
Nov 24, 2023 | 185.86 | 186.81 | 184.99 | 186.23 | 301,064 | +0.59(+0.32%) |
Nov 22, 2023 | 186.59 | 186.84 | 185.06 | 185.64 | 723,755 | +0.05(+0.03%) |
Nov 21, 2023 | 183.95 | 186.21 | 183.95 | 185.59 | 789,016 | +1.61(+0.88%) |
Nov 20, 2023 | 181.69 | 184.46 | 181.40 | 183.98 | 805,247 | +0.63(+0.34%) |
Nov 17, 2023 | 184.30 | 184.85 | 182.95 | 183.35 | 991,905 | -0.78(-0.42%) |
Nov 16, 2023 | 182.30 | 185.31 | 181.84 | 184.13 | 997,184 | +1.83(+1.00%) |
Nov 15, 2023 | 181.73 | 183.92 | 181.51 | 182.30 | 766,164 | -0.57(-0.31%) |
Nov 14, 2023 | 181.31 | 183.65 | 180.42 | 182.87 | 880,271 | +4.83(+2.71%) |
Nov 13, 2023 | 176.43 | 178.31 | 176.20 | 178.03 | 652,603 | +1.09(+0.62%) |
Nov 10, 2023 | 174.94 | 177.40 | 174.39 | 176.94 | 753,186 | +2.20(+1.26%) |
Nov 09, 2023 | 176.16 | 176.61 | 174.69 | 174.74 | 1,089,331 | -0.99(-0.57%) |
Nov 08, 2023 | 173.15 | 176.18 | 173.14 | 175.74 | 991,159 | +2.68(+1.55%) |
Nov 07, 2023 | 173.39 | 173.99 | 171.86 | 173.06 | 836,587 | -0.47(-0.27%) |
Nov 06, 2023 | 173.13 | 174.03 | 172.09 | 173.53 | 1,055,906 | -0.30(-0.17%) |
Nov 03, 2023 | 171.98 | 175.09 | 171.58 | 173.83 | 1,062,587 | +3.63(+2.13%) |
Nov 02, 2023 | 166.97 | 170.70 | 166.40 | 170.19 | 1,165,040 | +3.89(+2.34%) |