Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.01 | 219.52 | 213.31 | 215.35 | 1,191,566 | -2.27(-1.04%) |
Jan 30, 2024 | 222.30 | 224.00 | 217.46 | 217.62 | 1,795,630 | -0.99(-0.45%) |
Jan 29, 2024 | 216.00 | 219.20 | 214.80 | 218.61 | 1,286,718 | +4.32(+2.02%) |
Jan 26, 2024 | 213.06 | 215.07 | 211.77 | 214.29 | 1,545,406 | +0.11(+0.05%) |
Jan 25, 2024 | 211.43 | 214.19 | 210.34 | 214.18 | 1,216,693 | +3.04(+1.44%) |
Jan 24, 2024 | 213.00 | 215.32 | 209.18 | 211.14 | 1,896,792 | +4.43(+2.14%) |
Jan 23, 2024 | 205.32 | 207.49 | 204.57 | 206.71 | 1,150,484 | +1.04(+0.51%) |
Jan 22, 2024 | 206.00 | 208.38 | 204.22 | 205.67 | 1,167,636 | +0.96(+0.47%) |
Jan 19, 2024 | 205.93 | 206.45 | 202.30 | 204.71 | 1,323,747 | -0.11(-0.05%) |
Jan 18, 2024 | 200.81 | 209.88 | 200.81 | 204.82 | 2,473,680 | +6.14(+3.09%) |
Jan 17, 2024 | 196.64 | 199.79 | 191.88 | 198.68 | 3,334,032 | -4.67(-2.30%) |
Jan 16, 2024 | 201.16 | 203.75 | 198.01 | 203.35 | 2,140,533 | +0.32(+0.16%) |
Jan 12, 2024 | 200.95 | 204.03 | 198.45 | 203.03 | 1,928,777 | +2.21(+1.10%) |
Jan 11, 2024 | 198.27 | 200.94 | 194.66 | 200.82 | 2,040,596 | +4.03(+2.05%) |
Jan 10, 2024 | 193.25 | 199.64 | 193.25 | 196.79 | 1,860,617 | +3.77(+1.95%) |
Jan 09, 2024 | 196.98 | 198.24 | 192.35 | 193.02 | 1,130,069 | -4.23(-2.14%) |
Jan 08, 2024 | 195.20 | 197.75 | 193.32 | 197.25 | 1,544,269 | +3.73(+1.93%) |
Jan 05, 2024 | 192.62 | 195.08 | 192.24 | 193.52 | 1,395,725 | +0.94(+0.49%) |
Jan 04, 2024 | 190.00 | 195.52 | 187.45 | 192.58 | 2,576,328 | +4.64(+2.47%) |
Jan 03, 2024 | 187.34 | 189.49 | 185.71 | 187.94 | 977,274 | -0.86(-0.46%) |
Jan 02, 2024 | 188.05 | 190.28 | 185.37 | 188.80 | 1,385,743 | +0.89(+0.47%) |
Dec 29, 2023 | 189.31 | 189.97 | 187.89 | 187.91 | 1,389,730 | -0.84(-0.45%) |
Dec 28, 2023 | 191.67 | 192.44 | 188.72 | 188.75 | 721,850 | -1.52(-0.80%) |
Dec 27, 2023 | 190.36 | 192.03 | 190.03 | 190.27 | 742,499 | +0.39(+0.21%) |
Dec 26, 2023 | 189.99 | 191.42 | 189.23 | 189.88 | 1,120,010 | +0.29(+0.15%) |
Dec 22, 2023 | 192.83 | 193.42 | 188.56 | 189.59 | 1,328,245 | -3.26(-1.69%) |
Dec 21, 2023 | 195.31 | 195.72 | 192.60 | 192.85 | 1,556,967 | +4.14(+2.19%) |
Dec 20, 2023 | 190.24 | 192.25 | 188.01 | 188.71 | 1,168,141 | -2.12(-1.11%) |
Dec 19, 2023 | 192.58 | 193.97 | 190.21 | 190.83 | 1,529,772 | -2.21(-1.14%) |
Dec 18, 2023 | 190.74 | 194.75 | 189.17 | 193.04 | 2,576,613 | +0.87(+0.45%) |
Dec 15, 2023 | 195.10 | 195.46 | 191.42 | 192.17 | 2,245,951 | -3.98(-2.03%) |
Dec 14, 2023 | 198.35 | 200.82 | 195.52 | 196.15 | 2,048,921 | -3.34(-1.67%) |
Dec 13, 2023 | 199.02 | 202.33 | 196.30 | 199.49 | 2,161,204 | +0.49(+0.25%) |
Dec 12, 2023 | 197.13 | 199.99 | 195.70 | 199.00 | 1,261,654 | +1.24(+0.63%) |
Dec 11, 2023 | 200.00 | 200.00 | 196.32 | 197.76 | 1,593,202 | -0.29(-0.15%) |
Dec 08, 2023 | 192.26 | 198.39 | 191.00 | 198.05 | 1,729,918 | +2.23(+1.14%) |
Dec 07, 2023 | 193.95 | 196.30 | 193.02 | 195.82 | 1,234,680 | +2.03(+1.05%) |
Dec 06, 2023 | 199.00 | 202.88 | 193.58 | 193.79 | 1,864,614 | -5.53(-2.77%) |
Dec 05, 2023 | 192.90 | 199.97 | 191.26 | 199.32 | 3,131,740 | +5.15(+2.65%) |
Dec 04, 2023 | 193.00 | 201.41 | 192.02 | 194.17 | 6,860,327 | +13.48(+7.46%) |
Dec 01, 2023 | 180.73 | 183.34 | 179.66 | 180.69 | 1,628,242 | -4.42(-2.39%) |
Nov 30, 2023 | 183.03 | 185.59 | 180.65 | 185.11 | 1,596,872 | +2.80(+1.54%) |
Nov 29, 2023 | 183.00 | 184.28 | 180.42 | 182.31 | 1,013,361 | -0.30(-0.16%) |
Nov 28, 2023 | 183.00 | 184.92 | 182.04 | 182.61 | 845,212 | -0.43(-0.23%) |
Nov 27, 2023 | 182.00 | 184.49 | 181.36 | 183.04 | 1,204,252 | +1.34(+0.74%) |
Nov 24, 2023 | 179.22 | 182.31 | 178.73 | 181.70 | 499,093 | +0.50(+0.28%) |
Nov 22, 2023 | 179.63 | 182.50 | 179.00 | 181.20 | 1,231,020 | +2.52(+1.41%) |
Nov 21, 2023 | 178.54 | 180.18 | 178.01 | 178.68 | 1,479,437 | -1.18(-0.66%) |
Nov 20, 2023 | 175.04 | 180.95 | 175.00 | 179.86 | 1,317,267 | +3.81(+2.16%) |
Nov 17, 2023 | 175.72 | 177.02 | 174.67 | 176.05 | 1,024,281 | +0.77(+0.44%) |
Nov 16, 2023 | 171.85 | 176.34 | 170.62 | 175.28 | 1,301,539 | +1.52(+0.87%) |
Nov 15, 2023 | 174.43 | 176.65 | 173.68 | 173.76 | 1,247,827 | -0.65(-0.37%) |
Nov 14, 2023 | 174.56 | 175.00 | 171.05 | 174.41 | 1,235,541 | +3.24(+1.89%) |
Nov 13, 2023 | 170.00 | 173.23 | 169.02 | 171.17 | 1,307,528 | +0.19(+0.11%) |
Nov 10, 2023 | 169.52 | 171.67 | 167.64 | 170.98 | 977,414 | +0.70(+0.41%) |
Nov 09, 2023 | 171.20 | 175.15 | 170.21 | 170.28 | 1,450,538 | +0.31(+0.18%) |
Nov 08, 2023 | 165.87 | 170.30 | 164.83 | 169.97 | 1,401,027 | +4.47(+2.70%) |
Nov 07, 2023 | 168.45 | 168.77 | 165.28 | 165.50 | 1,472,574 | -1.74(-1.04%) |
Nov 06, 2023 | 169.58 | 169.69 | 165.59 | 167.24 | 1,127,208 | -2.74(-1.61%) |
Nov 03, 2023 | 167.50 | 170.95 | 167.05 | 169.98 | 1,370,135 | +2.67(+1.60%) |
Nov 02, 2023 | 170.50 | 171.00 | 167.24 | 167.31 | 2,154,961 | -0.32(-0.19%) |