Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 186.55 | 186.60 | 183.87 | 183.92 | 55,618,688 | -3.63(-1.94%) |
Jan 30, 2024 | 190.44 | 191.30 | 186.98 | 187.55 | 55,942,248 | -3.68(-1.92%) |
Jan 29, 2024 | 191.51 | 191.69 | 189.08 | 191.23 | 47,169,588 | -0.69(-0.36%) |
Jan 26, 2024 | 193.76 | 194.25 | 191.44 | 191.91 | 44,761,612 | -1.75(-0.90%) |
Jan 25, 2024 | 194.71 | 195.75 | 192.60 | 193.66 | 54,878,532 | -0.33(-0.17%) |
Jan 24, 2024 | 194.91 | 195.86 | 193.83 | 193.99 | 53,721,340 | -0.68(-0.35%) |
Jan 23, 2024 | 194.51 | 195.24 | 193.32 | 194.67 | 42,578,256 | +1.29(+0.67%) |
Jan 22, 2024 | 191.79 | 194.82 | 191.75 | 193.38 | 60,264,684 | +2.30(+1.21%) |
Jan 19, 2024 | 188.83 | 191.45 | 188.32 | 191.08 | 69,084,488 | +2.94(+1.56%) |
Jan 18, 2024 | 185.60 | 188.64 | 185.34 | 188.13 | 78,165,224 | +5.93(+3.26%) |
Jan 17, 2024 | 180.79 | 182.45 | 179.83 | 182.20 | 47,405,828 | -0.95(-0.52%) |
Jan 16, 2024 | 181.68 | 183.78 | 180.46 | 183.15 | 65,998,248 | -2.28(-1.23%) |
Jan 12, 2024 | 185.57 | 186.25 | 184.70 | 185.43 | 40,660,888 | +0.33(+0.18%) |
Jan 11, 2024 | 186.05 | 186.56 | 183.14 | 185.10 | 49,215,120 | -0.60(-0.32%) |
Jan 10, 2024 | 183.87 | 185.91 | 183.44 | 185.70 | 46,856,140 | +1.05(+0.57%) |
Jan 09, 2024 | 183.44 | 184.66 | 182.25 | 184.65 | 42,919,672 | -0.42(-0.23%) |
Jan 08, 2024 | 181.61 | 185.11 | 181.02 | 185.07 | 59,244,288 | +4.37(+2.42%) |
Jan 05, 2024 | 181.51 | 182.28 | 179.70 | 180.70 | 62,909,944 | -0.73(-0.40%) |
Jan 04, 2024 | 181.67 | 182.61 | 180.41 | 181.43 | 72,111,616 | -2.33(-1.27%) |
Jan 03, 2024 | 183.74 | 185.39 | 182.95 | 183.77 | 58,526,456 | -1.39(-0.75%) |
Jan 02, 2024 | 186.66 | 187.94 | 183.40 | 185.15 | 82,610,488 | -6.87(-3.58%) |
Dec 29, 2023 | 193.39 | 193.89 | 191.22 | 192.02 | 42,784,556 | -1.05(-0.54%) |
Dec 28, 2023 | 193.63 | 194.15 | 192.66 | 193.07 | 34,104,548 | +0.43(+0.22%) |
Dec 27, 2023 | 191.98 | 192.99 | 190.59 | 192.64 | 48,190,556 | +0.10(+0.05%) |
Dec 26, 2023 | 193.10 | 193.38 | 192.32 | 192.54 | 28,964,704 | -0.55(-0.28%) |
Dec 22, 2023 | 194.67 | 194.90 | 192.46 | 193.09 | 37,247,432 | -1.08(-0.56%) |
Dec 21, 2023 | 195.59 | 196.56 | 192.99 | 194.17 | 46,567,952 | -0.15(-0.08%) |
Dec 20, 2023 | 196.38 | 197.16 | 194.32 | 194.32 | 52,389,080 | -2.10(-1.07%) |
Dec 19, 2023 | 195.65 | 196.43 | 195.38 | 196.42 | 40,766,212 | +1.05(+0.54%) |
Dec 18, 2023 | 195.57 | 196.11 | 193.88 | 195.38 | 58,781,936 | -1.68(-0.85%) |
Dec 15, 2023 | 197.01 | 197.88 | 196.48 | 197.05 | 129,107,136 | -0.54(-0.27%) |
Dec 14, 2023 | 197.50 | 199.10 | 195.65 | 197.59 | 66,963,672 | +0.15(+0.08%) |
Dec 13, 2023 | 194.58 | 197.48 | 194.34 | 197.44 | 69,916,856 | +3.24(+1.67%) |
Dec 12, 2023 | 192.57 | 194.21 | 191.22 | 194.20 | 52,922,404 | +1.53(+0.79%) |
Dec 11, 2023 | 192.60 | 192.98 | 190.92 | 192.67 | 61,064,868 | -2.52(-1.29%) |
Dec 08, 2023 | 193.69 | 195.47 | 193.16 | 195.20 | 53,549,036 | +1.44(+0.74%) |
Dec 07, 2023 | 193.12 | 194.49 | 193.08 | 193.76 | 47,563,100 | +1.94(+1.01%) |
Dec 06, 2023 | 193.94 | 194.25 | 191.60 | 191.81 | 41,168,432 | -1.10(-0.57%) |
Dec 05, 2023 | 189.71 | 193.89 | 189.68 | 192.91 | 66,550,392 | +3.98(+2.11%) |
Dec 04, 2023 | 189.48 | 189.55 | 186.96 | 188.93 | 44,129,796 | -1.81(-0.95%) |
Dec 01, 2023 | 189.83 | 191.06 | 188.73 | 190.74 | 45,825,820 | +1.29(+0.68%) |
Nov 30, 2023 | 189.34 | 189.82 | 187.70 | 189.45 | 48,844,124 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,748 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,452 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,080 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,170,998 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,476 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,556 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,116 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,204 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,280 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,916 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,308 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,812 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,272 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,044 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,736 | +1.07(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,688 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,788 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,288 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,896 | +3.59(+2.07%) |