Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 211.21 | 213.63 | 208.10 | 208.91 | 3,175,624 | -4.56(-2.14%) |
Jan 30, 2024 | 213.86 | 215.54 | 212.55 | 213.48 | 1,721,054 | -2.28(-1.06%) |
Jan 29, 2024 | 215.22 | 215.86 | 211.61 | 215.76 | 1,842,504 | +2.33(+1.09%) |
Jan 26, 2024 | 216.41 | 217.23 | 212.68 | 213.43 | 2,443,744 | -4.26(-1.96%) |
Jan 25, 2024 | 221.24 | 222.13 | 216.12 | 217.69 | 2,571,478 | -2.26(-1.03%) |
Jan 24, 2024 | 220.98 | 223.10 | 217.92 | 219.95 | 2,820,934 | -2.22(-1.00%) |
Jan 23, 2024 | 218.62 | 223.10 | 217.73 | 222.17 | 2,509,710 | +5.05(+2.33%) |
Jan 22, 2024 | 217.90 | 221.25 | 215.64 | 217.12 | 2,464,597 | +0.48(+0.22%) |
Jan 19, 2024 | 211.66 | 217.73 | 210.79 | 216.64 | 2,771,885 | +6.70(+3.19%) |
Jan 18, 2024 | 209.05 | 211.00 | 207.32 | 209.95 | 3,173,028 | +6.08(+2.98%) |
Jan 17, 2024 | 204.31 | 204.38 | 200.00 | 203.87 | 2,163,318 | -3.48(-1.68%) |
Jan 16, 2024 | 209.03 | 209.75 | 204.69 | 207.35 | 1,763,468 | -0.12(-0.06%) |
Jan 12, 2024 | 209.64 | 210.54 | 205.94 | 207.47 | 1,258,131 | -2.36(-1.13%) |
Jan 11, 2024 | 209.33 | 210.82 | 205.68 | 209.83 | 2,155,820 | +0.20(+0.09%) |
Jan 10, 2024 | 210.19 | 210.84 | 205.55 | 209.63 | 1,773,321 | -0.42(-0.20%) |
Jan 09, 2024 | 206.50 | 211.40 | 206.09 | 210.05 | 2,039,294 | -0.46(-0.22%) |
Jan 08, 2024 | 205.67 | 211.36 | 205.63 | 210.50 | 1,938,051 | +6.40(+3.14%) |
Jan 05, 2024 | 206.36 | 207.32 | 203.05 | 204.10 | 2,264,203 | -2.02(-0.98%) |
Jan 04, 2024 | 202.69 | 208.89 | 202.70 | 206.13 | 3,911,387 | -8.25(-3.85%) |
Jan 03, 2024 | 215.87 | 216.53 | 212.40 | 214.38 | 1,939,184 | -5.06(-2.31%) |
Jan 02, 2024 | 225.47 | 225.47 | 216.85 | 219.44 | 2,705,335 | -8.43(-3.70%) |
Dec 29, 2023 | 229.25 | 230.14 | 225.94 | 227.88 | 1,113,904 | -1.38(-0.60%) |
Dec 28, 2023 | 231.34 | 231.53 | 228.83 | 229.25 | 953,879 | -1.02(-0.44%) |
Dec 27, 2023 | 231.01 | 232.06 | 228.83 | 230.28 | 926,494 | +0.15(+0.06%) |
Dec 26, 2023 | 228.19 | 231.45 | 227.57 | 230.13 | 1,169,117 | +2.98(+1.31%) |
Dec 22, 2023 | 229.09 | 230.33 | 225.98 | 227.15 | 1,041,833 | -0.30(-0.13%) |
Dec 21, 2023 | 225.19 | 228.06 | 224.74 | 227.45 | 1,920,611 | +6.30(+2.85%) |
Dec 20, 2023 | 226.76 | 228.14 | 220.93 | 221.15 | 2,503,555 | -6.43(-2.82%) |
Dec 19, 2023 | 228.60 | 229.46 | 226.82 | 227.58 | 1,735,989 | +0.05(+0.02%) |
Dec 18, 2023 | 231.37 | 232.02 | 225.48 | 227.53 | 2,551,878 | -3.57(-1.55%) |
Dec 15, 2023 | 233.32 | 236.40 | 230.97 | 231.10 | 3,985,433 | +0.25(+0.11%) |
Dec 14, 2023 | 222.05 | 231.41 | 221.25 | 230.85 | 3,925,219 | +11.26(+5.13%) |
Dec 13, 2023 | 217.59 | 221.31 | 215.82 | 219.59 | 2,015,544 | +2.18(+1.00%) |
Dec 12, 2023 | 217.88 | 219.97 | 217.04 | 217.41 | 1,861,823 | -0.40(-0.19%) |
Dec 11, 2023 | 213.74 | 219.14 | 213.28 | 217.81 | 2,973,745 | +4.94(+2.32%) |
Dec 08, 2023 | 208.80 | 214.53 | 208.18 | 212.87 | 2,642,620 | +3.80(+1.82%) |
Dec 07, 2023 | 205.22 | 210.50 | 204.25 | 209.07 | 2,519,123 | +5.71(+2.81%) |
Dec 06, 2023 | 205.95 | 207.73 | 202.83 | 203.36 | 2,078,354 | +0.09(+0.04%) |
Dec 05, 2023 | 202.03 | 203.79 | 200.16 | 203.27 | 1,961,258 | -0.44(-0.22%) |
Dec 04, 2023 | 201.53 | 203.93 | 200.88 | 203.72 | 1,659,154 | +0.59(+0.29%) |
Dec 01, 2023 | 201.47 | 203.97 | 199.92 | 203.13 | 1,380,215 | +1.58(+0.78%) |
Nov 30, 2023 | 202.63 | 202.97 | 199.25 | 201.55 | 2,298,068 | -0.25(-0.12%) |
Nov 29, 2023 | 201.21 | 205.22 | 199.74 | 201.79 | 2,176,216 | +4.25(+2.15%) |
Nov 28, 2023 | 197.52 | 199.37 | 195.90 | 197.55 | 1,279,367 | +0.37(+0.19%) |
Nov 27, 2023 | 196.58 | 198.53 | 195.54 | 197.18 | 1,036,092 | -0.45(-0.23%) |
Nov 24, 2023 | 196.56 | 198.28 | 196.01 | 197.63 | 845,483 | +0.53(+0.27%) |
Nov 22, 2023 | 199.37 | 202.43 | 196.79 | 197.10 | 1,519,965 | -0.85(-0.43%) |
Nov 21, 2023 | 199.49 | 199.92 | 196.03 | 197.95 | 2,342,029 | -2.86(-1.43%) |
Nov 20, 2023 | 198.50 | 202.24 | 198.30 | 200.81 | 2,112,796 | +2.37(+1.19%) |
Nov 17, 2023 | 198.44 | 199.69 | 196.53 | 198.44 | 1,679,931 | +0.14(+0.07%) |
Nov 16, 2023 | 197.89 | 200.55 | 197.13 | 198.31 | 2,362,580 | +0.05(+0.02%) |
Nov 15, 2023 | 193.99 | 200.13 | 193.99 | 198.26 | 2,842,804 | +5.79(+3.01%) |
Nov 14, 2023 | 188.65 | 193.37 | 187.81 | 192.47 | 2,912,830 | +9.93(+5.44%) |
Nov 13, 2023 | 182.70 | 183.07 | 179.70 | 182.54 | 1,867,574 | -1.81(-0.98%) |
Nov 10, 2023 | 180.98 | 185.51 | 178.49 | 184.35 | 3,094,375 | +6.26(+3.52%) |
Nov 09, 2023 | 182.12 | 182.26 | 177.41 | 178.09 | 2,695,618 | -2.98(-1.65%) |
Nov 08, 2023 | 178.26 | 182.37 | 177.87 | 181.07 | 2,553,389 | -2.42(-1.32%) |
Nov 07, 2023 | 176.04 | 189.11 | 175.98 | 183.49 | 4,338,863 | +2.96(+1.64%) |
Nov 06, 2023 | 180.23 | 182.13 | 178.20 | 180.53 | 4,438,944 | +1.24(+0.69%) |
Nov 03, 2023 | 177.60 | 181.47 | 176.71 | 179.29 | 3,736,390 | +3.91(+2.23%) |
Nov 02, 2023 | 172.83 | 176.15 | 171.16 | 175.38 | 2,502,280 | +5.01(+2.94%) |