Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 195.89 | 10 | -4.06(-2.03%) | |||
Jan 29, 2024 | 199.95 | 15 | +3.95(+2.02%) | |||
Jan 25, 2024 | 196.00 | 40 | -0.13(-0.07%) | |||
Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 102 | +1.53(+0.79%) |
Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 177 | -10.37(-5.06%) |
Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 88 | -4.47(-2.13%) |
Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 301 | +4.53(+2.21%) |
Jan 17, 2024 | 204.91 | 28 | +0.41(+0.20%) | |||
Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 271 | +6.50(+3.28%) |
Jan 12, 2024 | 198.00 | 199.85 | 195.21 | 198.00 | 535 | -1.98(-0.99%) |
Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 230 | -0.02(-0.01%) |
Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 41 | +3.05(+1.55%) |
Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 658 | +4.00(+2.07%) |
Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 1,175 | -5.00(-2.53%) |
Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 135 | +7.95(+4.18%) |
Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 815 | +1.31(+0.69%) |
Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 56 | +3.69(+1.99%) |
Jan 02, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 65 | -10.00(-5.13%) |
Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 116 | +0.00(+0.00%) |
Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 187 | +2.21(+1.15%) |
Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 384 | -4.71(-2.38%) |
Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197 | +9.49(+5.05%) |
Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 163 | +2.40(+1.29%) |
Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 240 | -4.38(-2.31%) |
Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 351 | +3.89(+2.09%) |
Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 458 | -0.90(-0.48%) |
Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 281 | -1.36(-0.72%) |
Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 1,333 | -1.64(-0.86%) |
Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 88 | +4.00(+2.15%) |
Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 223 | +0.99(+0.54%) |
Dec 12, 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 271 | -4.98(-2.62%) |
Dec 11, 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 639 | -0.01(-0.01%) |
Dec 08, 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 372 | +6.30(+3.43%) |
Dec 07, 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 314 | +8.71(+4.98%) |
Dec 06, 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 170 | +2.94(+1.71%) |
Dec 05, 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 180 | -7.92(-4.40%) |
Dec 04, 2023 | 175.71 | 179.98 | 174.40 | 179.97 | 378 | +6.96(+4.02%) |
Dec 01, 2023 | 173.00 | 175.51 | 173.00 | 173.01 | 245 | -2.93(-1.67%) |
Nov 30, 2023 | 164.14 | 175.94 | 164.14 | 175.94 | 128 | +4.43(+2.58%) |
Nov 29, 2023 | 169.41 | 171.51 | 165.91 | 171.51 | 118 | +1.50(+0.88%) |
Nov 28, 2023 | 170.00 | 171.00 | 163.64 | 170.01 | 809 | +3.01(+1.80%) |
Nov 27, 2023 | 177.00 | 177.00 | 167.00 | 167.00 | 242 | -10.00(-5.65%) |
Nov 24, 2023 | 171.52 | 177.00 | 167.92 | 177.00 | 190 | +1.00(+0.57%) |
Nov 22, 2023 | 180.00 | 180.00 | 175.00 | 176.00 | 688 | -4.15(-2.30%) |
Nov 20, 2023 | 180.15 | 41 | +0.13(+0.07%) | |||
Nov 17, 2023 | 185.00 | 188.05 | 180.02 | 180.02 | 200 | -5.97(-3.21%) |
Nov 16, 2023 | 180.00 | 185.99 | 180.00 | 185.99 | 40 | -0.01(-0.01%) |
Nov 15, 2023 | 187.54 | 187.54 | 184.50 | 186.00 | 78 | +4.99(+2.76%) |
Nov 14, 2023 | 182.00 | 187.16 | 181.01 | 181.01 | 315 | +2.41(+1.35%) |
Nov 13, 2023 | 181.00 | 184.52 | 175.50 | 178.60 | 311 | -2.40(-1.33%) |
Nov 10, 2023 | 181.00 | 182.26 | 181.00 | 181.00 | 100 | -8.00(-4.23%) |
Nov 09, 2023 | 189.97 | 195.00 | 185.00 | 189.00 | 685 | -4.00(-2.07%) |
Nov 08, 2023 | 194.96 | 194.96 | 193.00 | 193.00 | 46 | +3.00(+1.58%) |
Nov 07, 2023 | 194.93 | 194.93 | 190.00 | 190.00 | 198 | -2.00(-1.04%) |
Nov 06, 2023 | 195.00 | 195.50 | 192.00 | 192.00 | 151 | -3.00(-1.54%) |
Nov 03, 2023 | 197.89 | 197.89 | 190.00 | 195.00 | 184 | +0.00(+0.00%) |
Nov 02, 2023 | 199.00 | 205.00 | 193.00 | 195.00 | 344 | -4.00(-2.01%) |