Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 1,328,853 | -7.19(-3.58%) |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 716,812 | -0.91(-0.45%) |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 1,333,757 | -7.06(-3.39%) |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 469,874 | -1.59(-0.76%) |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 577,089 | +2.42(+1.17%) |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 460,924 | -2.87(-1.36%) |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 677,817 | +1.00(+0.48%) |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 969,108 | +3.17(+1.54%) |
Jan 19, 2024 | 207.15 | 207.29 | 201.62 | 206.42 | 786,781 | -0.47(-0.23%) |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 1,186,541 | +3.87(+1.91%) |
Jan 17, 2024 | 199.92 | 203.76 | 199.56 | 203.02 | 635,441 | +0.92(+0.45%) |
Jan 16, 2024 | 199.98 | 202.82 | 198.93 | 202.10 | 793,888 | -0.96(-0.47%) |
Jan 12, 2024 | 201.68 | 203.58 | 199.76 | 203.06 | 496,025 | +1.61(+0.80%) |
Jan 11, 2024 | 204.71 | 204.71 | 195.16 | 201.45 | 812,525 | +4.24(+2.15%) |
Jan 10, 2024 | 199.12 | 200.27 | 197.03 | 197.21 | 442,577 | -0.64(-0.32%) |
Jan 09, 2024 | 196.58 | 199.00 | 196.58 | 197.84 | 421,689 | -0.69(-0.35%) |
Jan 08, 2024 | 196.18 | 200.02 | 195.99 | 198.53 | 466,418 | +3.27(+1.67%) |
Jan 05, 2024 | 192.59 | 196.50 | 192.59 | 195.26 | 564,491 | +0.94(+0.48%) |
Jan 04, 2024 | 193.42 | 196.15 | 192.22 | 194.33 | 816,555 | +0.64(+0.33%) |
Jan 03, 2024 | 199.80 | 200.45 | 192.63 | 193.69 | 1,061,503 | -8.72(-4.31%) |
Jan 02, 2024 | 200.11 | 203.70 | 198.72 | 202.41 | 653,895 | +1.52(+0.76%) |
Dec 29, 2023 | 201.77 | 203.55 | 199.88 | 200.89 | 490,250 | -1.52(-0.75%) |
Dec 28, 2023 | 201.61 | 202.97 | 200.59 | 202.41 | 331,651 | -0.09(-0.04%) |
Dec 27, 2023 | 202.29 | 204.45 | 200.62 | 202.50 | 500,599 | +0.63(+0.31%) |
Dec 26, 2023 | 202.95 | 203.28 | 201.21 | 201.88 | 360,573 | -0.80(-0.39%) |
Dec 22, 2023 | 203.01 | 203.50 | 200.84 | 202.67 | 438,013 | -1.18(-0.58%) |
Dec 21, 2023 | 203.25 | 204.02 | 201.46 | 203.86 | 479,048 | +3.26(+1.63%) |
Dec 20, 2023 | 200.28 | 204.16 | 199.87 | 200.59 | 528,139 | -1.72(-0.85%) |
Dec 19, 2023 | 200.64 | 204.67 | 198.42 | 202.31 | 809,873 | +3.44(+1.73%) |
Dec 18, 2023 | 203.78 | 203.78 | 196.98 | 198.88 | 958,659 | -4.98(-2.44%) |
Dec 15, 2023 | 204.78 | 205.12 | 201.14 | 203.86 | 1,580,957 | -1.69(-0.82%) |
Dec 14, 2023 | 199.36 | 208.35 | 197.97 | 205.55 | 1,884,886 | +8.85(+4.50%) |
Dec 13, 2023 | 189.42 | 197.65 | 189.20 | 196.70 | 1,045,845 | +7.93(+4.20%) |
Dec 12, 2023 | 193.39 | 194.11 | 188.41 | 188.77 | 1,270,064 | -5.58(-2.87%) |
Dec 11, 2023 | 194.36 | 195.09 | 191.93 | 194.35 | 613,245 | +0.40(+0.21%) |
Dec 08, 2023 | 191.94 | 194.93 | 191.61 | 193.95 | 657,853 | -0.51(-0.26%) |
Dec 07, 2023 | 193.46 | 196.35 | 193.29 | 194.46 | 676,550 | +1.42(+0.74%) |
Dec 06, 2023 | 195.32 | 196.63 | 192.15 | 193.03 | 806,818 | -1.34(-0.69%) |
Dec 05, 2023 | 194.76 | 196.84 | 193.58 | 194.38 | 820,053 | -3.05(-1.54%) |
Dec 04, 2023 | 193.68 | 198.44 | 193.66 | 197.43 | 1,170,294 | +2.44(+1.25%) |
Dec 01, 2023 | 187.06 | 195.19 | 186.59 | 194.99 | 1,116,830 | +8.27(+4.43%) |
Nov 30, 2023 | 187.56 | 187.76 | 184.28 | 186.71 | 779,142 | +0.40(+0.21%) |
Nov 29, 2023 | 184.18 | 187.39 | 183.57 | 186.31 | 741,094 | +3.11(+1.70%) |
Nov 28, 2023 | 182.86 | 184.13 | 180.94 | 183.21 | 842,115 | +0.50(+0.27%) |
Nov 27, 2023 | 182.19 | 183.59 | 181.21 | 182.71 | 693,776 | -0.02(-0.01%) |
Nov 24, 2023 | 180.91 | 182.76 | 179.81 | 182.73 | 254,875 | +2.06(+1.14%) |
Nov 22, 2023 | 180.20 | 181.88 | 178.95 | 180.67 | 490,472 | +1.52(+0.85%) |
Nov 21, 2023 | 179.58 | 180.12 | 176.48 | 179.15 | 892,875 | -2.00(-1.10%) |
Nov 20, 2023 | 177.50 | 181.20 | 175.69 | 181.15 | 1,027,694 | +3.09(+1.73%) |
Nov 17, 2023 | 172.38 | 180.66 | 171.19 | 178.06 | 2,158,718 | +7.37(+4.32%) |
Nov 16, 2023 | 160.42 | 171.61 | 160.26 | 170.69 | 2,415,497 | +10.02(+6.23%) |
Nov 15, 2023 | 157.83 | 162.40 | 157.65 | 160.68 | 2,044,121 | +3.24(+2.06%) |
Nov 14, 2023 | 151.71 | 158.20 | 151.71 | 157.44 | 1,253,221 | +9.34(+6.31%) |
Nov 13, 2023 | 146.85 | 149.01 | 146.17 | 148.10 | 824,856 | +0.40(+0.27%) |
Nov 10, 2023 | 146.80 | 147.76 | 143.20 | 147.71 | 995,138 | +0.84(+0.57%) |
Nov 09, 2023 | 149.34 | 149.34 | 146.30 | 146.87 | 649,216 | -2.29(-1.54%) |
Nov 08, 2023 | 151.10 | 151.40 | 149.15 | 149.16 | 553,924 | -0.11(-0.07%) |
Nov 07, 2023 | 152.56 | 153.21 | 149.17 | 149.27 | 645,453 | -2.22(-1.47%) |
Nov 06, 2023 | 153.34 | 154.00 | 150.71 | 151.49 | 580,072 | -2.14(-1.39%) |
Nov 03, 2023 | 153.12 | 156.84 | 153.12 | 153.63 | 727,503 | +1.78(+1.17%) |
Nov 02, 2023 | 150.22 | 153.17 | 150.22 | 151.85 | 649,191 | +2.97(+1.99%) |