Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 204.95 | 203.73 | 200.48 | 202.11 | 0 | -2.84(-1.39%) |
Jan 30, 2024 | 200.89 | 205.60 | 198.86 | 204.95 | 0 | +4.06(+2.02%) |
Jan 29, 2024 | 203.00 | 201.62 | 197.31 | 200.89 | 0 | -2.11(-1.04%) |
Jan 26, 2024 | 206.98 | 206.90 | 201.29 | 203.00 | 0 | -3.98(-1.92%) |
Jan 25, 2024 | 203.33 | 207.14 | 203.24 | 206.98 | 0 | +3.65(+1.80%) |
Jan 24, 2024 | 200.64 | 203.81 | 200.32 | 203.33 | 0 | +2.69(+1.34%) |
Jan 23, 2024 | 197.23 | 202.92 | 197.48 | 200.64 | 0 | +3.41(+1.73%) |
Jan 22, 2024 | 197.56 | 198.70 | 195.28 | 197.23 | 0 | -0.33(-0.17%) |
Jan 19, 2024 | 196.66 | 200.48 | 197.07 | 197.56 | 0 | +0.90(+0.46%) |
Jan 18, 2024 | 193.01 | 197.23 | 190.73 | 196.66 | 0 | +3.65(+1.89%) |
Jan 17, 2024 | 195.45 | 197.80 | 192.68 | 193.01 | 0 | -2.44(-1.25%) |
Jan 16, 2024 | 199.91 | 201.78 | 195.04 | 195.45 | 0 | -4.46(-2.23%) |
Jan 12, 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 0 | -0.25(-0.12%) |
Jan 11, 2024 | 202.92 | 204.46 | 199.43 | 200.16 | 0 | -2.76(-1.36%) |
Jan 10, 2024 | 203.73 | 203.24 | 200.89 | 202.92 | 0 | -0.81(-0.40%) |
Jan 09, 2024 | 199.91 | 205.84 | 199.91 | 203.73 | 0 | +3.82(+1.91%) |
Jan 08, 2024 | 204.06 | 203.16 | 197.96 | 199.91 | 0 | -4.15(-2.03%) |
Jan 05, 2024 | 203.33 | 206.58 | 203.49 | 204.06 | 0 | +0.73(+0.36%) |
Jan 04, 2024 | 201.94 | 203.81 | 198.70 | 203.33 | 0 | +1.39(+0.69%) |
Jan 03, 2024 | 204.38 | 203.81 | 200.00 | 201.94 | 0 | -2.44(-1.19%) |
Jan 02, 2024 | 208.61 | 208.61 | 203.49 | 204.38 | 0 | -4.23(-2.03%) |
Dec 29, 2023 | 208.61 | 208.61 | 208.61 | 208.61 | 0 | -0.56(-0.27%) |
Dec 28, 2023 | 206.33 | 210.23 | 205.93 | 209.17 | 0 | +2.84(+1.38%) |
Dec 27, 2023 | 208.85 | 207.71 | 203.81 | 206.33 | 0 | -2.52(-1.21%) |
Dec 26, 2023 | 202.43 | 210.39 | 201.70 | 208.85 | 0 | +6.42(+3.17%) |
Dec 22, 2023 | 202.43 | 202.43 | 202.43 | 202.43 | 0 | -1.22(-0.60%) |
Dec 21, 2023 | 203.08 | 205.60 | 201.21 | 203.65 | 0 | +0.57(+0.28%) |
Dec 20, 2023 | 208.44 | 208.85 | 202.84 | 203.08 | 0 | -5.36(-2.57%) |
Dec 19, 2023 | 203.98 | 208.85 | 202.51 | 208.44 | 0 | +4.46(+2.19%) |
Dec 18, 2023 | 208.85 | 207.79 | 202.84 | 203.98 | 0 | -4.87(-2.33%) |
Dec 15, 2023 | 206.82 | 208.85 | 205.19 | 208.85 | 0 | +2.03(+0.98%) |
Dec 14, 2023 | 205.36 | 208.28 | 204.14 | 206.82 | 0 | +1.46(+0.71%) |
Dec 13, 2023 | 213.40 | 212.10 | 204.22 | 205.36 | 0 | -8.04(-3.77%) |
Dec 12, 2023 | 205.44 | 215.19 | 206.41 | 213.40 | 0 | +7.96(+3.87%) |
Dec 11, 2023 | 214.78 | 213.80 | 204.79 | 205.44 | 0 | -9.34(-4.35%) |
Dec 08, 2023 | 216.89 | 219.49 | 213.80 | 214.78 | 0 | -2.11(-0.97%) |
Dec 07, 2023 | 213.16 | 217.22 | 209.99 | 216.89 | 0 | +3.73(+1.75%) |
Dec 06, 2023 | 215.35 | 220.14 | 212.75 | 213.16 | 0 | -2.19(-1.02%) |
Dec 05, 2023 | 213.72 | 217.54 | 212.34 | 215.35 | 0 | +1.63(+0.76%) |
Dec 04, 2023 | 210.15 | 214.62 | 208.61 | 213.72 | 0 | +3.57(+1.70%) |
Dec 01, 2023 | 208.93 | 210.80 | 205.19 | 210.15 | 0 | +1.22(+0.58%) |
Nov 30, 2023 | 206.09 | 209.99 | 204.46 | 208.93 | 0 | +2.84(+1.38%) |
Nov 29, 2023 | 200.73 | 206.98 | 201.62 | 206.09 | 0 | +5.36(+2.67%) |
Nov 28, 2023 | 193.82 | 201.13 | 193.33 | 200.73 | 0 | +6.91(+3.57%) |
Nov 27, 2023 | 198.70 | 200.64 | 193.50 | 193.82 | 0 | -4.88(-2.46%) |
Nov 24, 2023 | 202.84 | 202.84 | 197.72 | 198.70 | 0 | -4.14(-2.04%) |
Nov 22, 2023 | 202.84 | 202.84 | 202.84 | 202.84 | 0 | -0.40(-0.20%) |
Nov 21, 2023 | 201.54 | 204.71 | 200.40 | 203.24 | 0 | +1.70(+0.84%) |
Nov 20, 2023 | 203.89 | 204.79 | 200.32 | 201.54 | 0 | -2.35(-1.15%) |
Nov 17, 2023 | 206.66 | 206.74 | 202.43 | 203.89 | 0 | -2.77(-1.34%) |
Nov 16, 2023 | 210.64 | 211.53 | 206.09 | 206.66 | 0 | -3.98(-1.89%) |
Nov 15, 2023 | 211.04 | 213.72 | 209.01 | 210.64 | 0 | -0.40(-0.19%) |
Nov 14, 2023 | 211.86 | 214.13 | 210.47 | 211.04 | 0 | -0.82(-0.39%) |
Nov 13, 2023 | 211.45 | 212.34 | 208.61 | 211.86 | 0 | +1.11(+0.53%) |
Nov 10, 2023 | 213.17 | 213.56 | 210.54 | 210.75 | 0 | -1.71(-0.80%) |
Nov 09, 2023 | 214.68 | 214.29 | 210.49 | 212.46 | 0 | -1.60(-0.75%) |
Nov 08, 2023 | 206.95 | 215.98 | 208.83 | 214.06 | 0 | +7.83(+3.80%) |
Nov 07, 2023 | 210.54 | 210.41 | 205.36 | 206.23 | 0 | -3.59(-1.71%) |
Nov 06, 2023 | 209.09 | 211.77 | 206.74 | 209.82 | 0 | +0.73(+0.35%) |
Nov 03, 2023 | 208.44 | 210.39 | 207.47 | 209.09 | 0 | +0.65(+0.31%) |
Nov 02, 2023 | 207.96 | 211.29 | 206.66 | 208.44 | 0 | +0.48(+0.23%) |