Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 204.98 | 205.49 | 199.60 | 200.09 | 5,684,754 | -3.60(-1.77%) |
Jan 30, 2024 | 199.01 | 204.16 | 199.01 | 203.70 | 5,705,609 | +2.82(+1.40%) |
Jan 29, 2024 | 199.27 | 200.89 | 198.66 | 200.88 | 2,220,563 | +1.24(+0.62%) |
Jan 26, 2024 | 200.86 | 201.71 | 199.23 | 199.64 | 1,945,596 | -0.75(-0.38%) |
Jan 25, 2024 | 199.58 | 201.00 | 198.52 | 200.39 | 2,679,520 | +2.66(+1.35%) |
Jan 24, 2024 | 200.77 | 201.60 | 197.54 | 197.73 | 3,520,833 | -3.04(-1.51%) |
Jan 23, 2024 | 199.08 | 200.99 | 198.48 | 200.77 | 2,058,396 | +1.88(+0.95%) |
Jan 22, 2024 | 199.19 | 201.74 | 198.28 | 198.89 | 3,930,944 | +0.26(+0.13%) |
Jan 19, 2024 | 198.14 | 199.09 | 196.51 | 198.63 | 3,123,032 | +0.64(+0.32%) |
Jan 18, 2024 | 195.60 | 198.39 | 195.15 | 197.99 | 2,632,770 | +2.16(+1.10%) |
Jan 17, 2024 | 194.64 | 195.97 | 193.90 | 195.83 | 2,537,495 | +0.18(+0.09%) |
Jan 16, 2024 | 198.53 | 198.97 | 195.40 | 195.65 | 3,538,226 | -3.29(-1.66%) |
Jan 12, 2024 | 201.21 | 201.81 | 198.02 | 198.95 | 2,455,594 | -0.56(-0.28%) |
Jan 11, 2024 | 200.12 | 200.42 | 197.41 | 199.51 | 1,961,702 | -0.72(-0.36%) |
Jan 10, 2024 | 198.85 | 200.30 | 198.28 | 200.23 | 2,397,912 | +0.76(+0.38%) |
Jan 09, 2024 | 198.33 | 199.57 | 196.77 | 199.47 | 3,115,409 | -1.02(-0.51%) |
Jan 08, 2024 | 200.95 | 201.37 | 199.10 | 200.49 | 4,062,795 | -0.86(-0.43%) |
Jan 05, 2024 | 202.20 | 202.38 | 200.09 | 201.35 | 2,711,754 | -1.36(-0.67%) |
Jan 04, 2024 | 201.94 | 204.01 | 201.85 | 202.71 | 2,569,472 | +0.37(+0.18%) |
Jan 03, 2024 | 206.19 | 206.19 | 202.07 | 202.34 | 3,855,252 | -4.42(-2.14%) |
Jan 02, 2024 | 206.62 | 208.35 | 206.09 | 206.76 | 3,166,212 | -0.70(-0.34%) |
Dec 29, 2023 | 206.98 | 207.92 | 206.67 | 207.47 | 2,280,858 | +0.53(+0.26%) |
Dec 28, 2023 | 207.08 | 207.72 | 206.59 | 206.93 | 1,665,478 | +0.15(+0.07%) |
Dec 27, 2023 | 204.94 | 207.42 | 204.94 | 206.78 | 2,368,749 | +0.97(+0.47%) |
Dec 26, 2023 | 203.93 | 206.32 | 203.59 | 205.81 | 1,880,375 | +2.37(+1.17%) |
Dec 22, 2023 | 202.85 | 204.94 | 202.77 | 203.44 | 1,910,248 | +0.58(+0.29%) |
Dec 21, 2023 | 201.61 | 203.01 | 201.25 | 202.85 | 2,182,421 | +2.13(+1.06%) |
Dec 20, 2023 | 201.53 | 203.17 | 200.67 | 200.73 | 3,385,582 | -1.68(-0.83%) |
Dec 19, 2023 | 202.34 | 202.88 | 201.31 | 202.41 | 2,624,951 | -0.50(-0.24%) |
Dec 18, 2023 | 201.83 | 203.25 | 201.30 | 202.91 | 3,002,825 | +1.68(+0.84%) |
Dec 15, 2023 | 201.67 | 202.85 | 200.27 | 201.22 | 7,610,518 | -0.01(-0.00%) |
Dec 14, 2023 | 201.82 | 202.45 | 200.29 | 201.23 | 3,825,979 | +0.33(+0.16%) |
Dec 13, 2023 | 200.43 | 200.99 | 198.11 | 200.91 | 2,904,203 | +1.55(+0.78%) |
Dec 12, 2023 | 199.84 | 200.13 | 198.71 | 199.35 | 3,127,375 | +1.11(+0.56%) |
Dec 11, 2023 | 194.35 | 198.36 | 193.95 | 198.25 | 3,745,736 | +5.72(+2.97%) |
Dec 08, 2023 | 193.94 | 195.12 | 190.94 | 192.53 | 4,594,513 | -3.15(-1.61%) |
Dec 07, 2023 | 196.86 | 196.87 | 195.35 | 195.67 | 2,463,317 | +0.00(+0.00%) |
Dec 06, 2023 | 196.03 | 196.99 | 195.17 | 195.67 | 2,255,031 | +0.83(+0.43%) |
Dec 05, 2023 | 195.41 | 195.72 | 193.24 | 194.84 | 2,612,195 | -1.39(-0.71%) |
Dec 04, 2023 | 194.42 | 196.34 | 194.36 | 196.24 | 2,746,868 | +0.57(+0.29%) |
Dec 01, 2023 | 194.40 | 195.97 | 193.23 | 195.66 | 3,145,733 | +1.84(+0.95%) |
Nov 30, 2023 | 192.19 | 194.02 | 191.95 | 193.82 | 3,283,356 | +1.64(+0.85%) |
Nov 29, 2023 | 193.44 | 194.22 | 191.85 | 192.18 | 2,266,690 | -0.01(-0.00%) |
Nov 28, 2023 | 190.92 | 192.98 | 190.35 | 192.19 | 3,365,075 | +1.29(+0.67%) |
Nov 27, 2023 | 190.55 | 191.61 | 190.29 | 190.90 | 2,507,316 | -0.44(-0.23%) |
Nov 24, 2023 | 191.05 | 191.64 | 190.35 | 191.34 | 1,086,133 | +1.09(+0.57%) |
Nov 22, 2023 | 189.05 | 190.81 | 188.09 | 190.25 | 1,902,352 | +1.06(+0.56%) |
Nov 21, 2023 | 189.04 | 189.56 | 188.03 | 189.19 | 1,897,687 | -0.55(-0.29%) |
Nov 20, 2023 | 188.63 | 190.32 | 188.03 | 189.75 | 2,021,805 | +0.58(+0.31%) |
Nov 17, 2023 | 189.74 | 189.94 | 187.90 | 189.16 | 2,231,711 | +0.49(+0.26%) |
Nov 16, 2023 | 189.17 | 190.30 | 188.37 | 188.67 | 2,155,613 | +1.15(+0.61%) |
Nov 15, 2023 | 188.44 | 189.71 | 186.76 | 187.52 | 4,120,861 | -0.68(-0.36%) |
Nov 14, 2023 | 186.75 | 188.63 | 186.63 | 188.20 | 2,983,535 | +3.69(+2.00%) |
Nov 13, 2023 | 184.80 | 185.50 | 183.72 | 184.51 | 1,693,920 | -0.20(-0.11%) |
Nov 10, 2023 | 182.63 | 184.92 | 181.69 | 184.71 | 2,202,220 | +3.00(+1.65%) |
Nov 09, 2023 | 181.90 | 183.44 | 181.24 | 181.71 | 2,746,676 | +0.14(+0.08%) |
Nov 08, 2023 | 183.80 | 183.80 | 180.75 | 181.57 | 3,247,025 | -0.90(-0.49%) |
Nov 07, 2023 | 182.63 | 183.10 | 181.44 | 182.47 | 2,538,421 | -0.87(-0.48%) |
Nov 06, 2023 | 184.49 | 184.71 | 182.87 | 183.34 | 2,393,069 | -1.46(-0.79%) |
Nov 03, 2023 | 183.97 | 185.99 | 183.81 | 184.80 | 3,027,239 | +2.50(+1.37%) |
Nov 02, 2023 | 181.48 | 182.98 | 180.06 | 182.29 | 3,128,918 | +2.39(+1.33%) |