Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 196.93 | 197.22 | 190.17 | 191.15 | 834,564 | -5.96(-3.02%) |
Jan 30, 2024 | 197.11 | 197.73 | 194.71 | 197.11 | 564,198 | -1.29(-0.65%) |
Jan 29, 2024 | 198.68 | 199.94 | 196.85 | 198.40 | 779,254 | +0.38(+0.19%) |
Jan 26, 2024 | 197.74 | 198.82 | 195.50 | 198.02 | 656,533 | +0.97(+0.49%) |
Jan 25, 2024 | 192.76 | 197.21 | 192.53 | 197.05 | 766,061 | +6.22(+3.26%) |
Jan 24, 2024 | 196.36 | 196.40 | 190.60 | 190.83 | 905,790 | -4.03(-2.07%) |
Jan 23, 2024 | 198.40 | 200.56 | 192.90 | 194.86 | 915,120 | -0.92(-0.47%) |
Jan 22, 2024 | 195.43 | 196.98 | 194.12 | 195.78 | 1,039,811 | +0.98(+0.50%) |
Jan 19, 2024 | 196.12 | 197.31 | 193.17 | 194.80 | 946,991 | -0.91(-0.46%) |
Jan 18, 2024 | 196.13 | 197.76 | 193.74 | 195.71 | 790,082 | -0.26(-0.13%) |
Jan 17, 2024 | 197.03 | 197.67 | 192.61 | 195.97 | 1,208,356 | +2.60(+1.34%) |
Jan 16, 2024 | 190.47 | 193.40 | 189.36 | 193.37 | 655,646 | +1.61(+0.84%) |
Jan 12, 2024 | 195.90 | 197.97 | 191.74 | 191.76 | 745,026 | -3.19(-1.64%) |
Jan 11, 2024 | 196.22 | 196.60 | 192.57 | 194.95 | 810,241 | -1.95(-0.99%) |
Jan 10, 2024 | 196.97 | 198.61 | 195.05 | 196.90 | 661,042 | +0.21(+0.11%) |
Jan 09, 2024 | 192.80 | 197.69 | 191.86 | 196.69 | 671,610 | +2.74(+1.41%) |
Jan 08, 2024 | 190.45 | 194.89 | 189.85 | 193.95 | 758,456 | +3.90(+2.05%) |
Jan 05, 2024 | 187.47 | 192.53 | 187.39 | 190.05 | 779,263 | +1.90(+1.01%) |
Jan 04, 2024 | 189.41 | 191.14 | 187.87 | 188.15 | 863,464 | +0.30(+0.16%) |
Jan 03, 2024 | 191.85 | 193.50 | 187.47 | 187.85 | 1,323,486 | -7.01(-3.60%) |
Jan 02, 2024 | 192.35 | 197.18 | 192.05 | 194.86 | 740,901 | +0.38(+0.20%) |
Dec 29, 2023 | 196.54 | 198.30 | 194.32 | 194.48 | 846,358 | -2.57(-1.30%) |
Dec 28, 2023 | 195.89 | 198.04 | 195.44 | 197.05 | 770,127 | +0.45(+0.23%) |
Dec 27, 2023 | 195.50 | 196.88 | 193.56 | 196.60 | 1,005,775 | +0.71(+0.36%) |
Dec 26, 2023 | 191.47 | 197.24 | 191.47 | 195.89 | 1,116,595 | +4.06(+2.12%) |
Dec 22, 2023 | 189.82 | 193.77 | 189.00 | 191.83 | 766,653 | +1.35(+0.71%) |
Dec 21, 2023 | 190.28 | 192.97 | 190.00 | 190.48 | 967,031 | +1.84(+0.98%) |
Dec 20, 2023 | 186.46 | 194.69 | 186.46 | 188.64 | 2,044,406 | +2.00(+1.07%) |
Dec 19, 2023 | 183.78 | 187.14 | 183.41 | 186.64 | 684,994 | +4.81(+2.65%) |
Dec 18, 2023 | 184.00 | 184.69 | 180.83 | 181.83 | 1,047,264 | -1.22(-0.67%) |
Dec 15, 2023 | 187.63 | 189.99 | 182.83 | 183.05 | 2,204,868 | -4.85(-2.58%) |
Dec 14, 2023 | 189.31 | 192.92 | 187.01 | 187.90 | 1,703,488 | +1.23(+0.66%) |
Dec 13, 2023 | 178.70 | 187.24 | 177.44 | 186.67 | 1,417,636 | +7.99(+4.47%) |
Dec 12, 2023 | 177.58 | 179.20 | 175.63 | 178.68 | 827,558 | +0.92(+0.52%) |
Dec 11, 2023 | 177.48 | 179.71 | 176.74 | 177.76 | 840,813 | +1.48(+0.84%) |
Dec 08, 2023 | 174.25 | 177.75 | 173.42 | 176.28 | 801,912 | +2.20(+1.26%) |
Dec 07, 2023 | 176.41 | 177.83 | 173.21 | 174.08 | 1,076,750 | -2.14(-1.21%) |
Dec 06, 2023 | 177.01 | 178.89 | 175.62 | 176.22 | 983,549 | +0.71(+0.40%) |
Dec 05, 2023 | 176.69 | 176.69 | 173.76 | 175.51 | 813,562 | -2.79(-1.56%) |
Dec 04, 2023 | 173.30 | 178.82 | 172.80 | 178.30 | 1,375,836 | +4.24(+2.44%) |
Dec 01, 2023 | 170.28 | 176.24 | 168.55 | 174.06 | 1,419,960 | +4.47(+2.64%) |
Nov 30, 2023 | 171.66 | 172.26 | 168.49 | 169.59 | 1,408,183 | -1.93(-1.13%) |
Nov 29, 2023 | 173.03 | 175.68 | 171.47 | 171.52 | 1,495,146 | +0.12(+0.07%) |
Nov 28, 2023 | 170.94 | 171.61 | 169.11 | 171.40 | 1,559,268 | -0.28(-0.16%) |
Nov 27, 2023 | 172.30 | 173.26 | 170.61 | 171.68 | 2,129,911 | -0.77(-0.45%) |
Nov 24, 2023 | 172.80 | 174.57 | 171.86 | 172.45 | 1,051,057 | +0.70(+0.41%) |
Nov 22, 2023 | 166.37 | 173.51 | 165.74 | 171.75 | 3,656,845 | +6.69(+4.05%) |
Nov 21, 2023 | 159.90 | 167.09 | 156.01 | 165.06 | 6,389,060 | +28.35(+20.74%) |
Nov 20, 2023 | 136.00 | 137.65 | 133.09 | 136.71 | 3,542,780 | +0.71(+0.52%) |
Nov 17, 2023 | 135.84 | 137.79 | 131.75 | 136.00 | 2,768,778 | +6.07(+4.67%) |
Nov 16, 2023 | 134.68 | 135.33 | 128.57 | 129.93 | 2,202,089 | -5.88(-4.33%) |
Nov 15, 2023 | 133.71 | 137.66 | 132.68 | 135.81 | 2,410,793 | +3.59(+2.72%) |
Nov 14, 2023 | 129.50 | 135.02 | 129.50 | 132.22 | 2,522,960 | +6.72(+5.35%) |
Nov 13, 2023 | 129.57 | 129.93 | 125.38 | 125.50 | 1,590,715 | -5.21(-3.99%) |
Nov 10, 2023 | 130.56 | 131.32 | 128.06 | 130.71 | 1,071,243 | -0.05(-0.04%) |
Nov 09, 2023 | 131.35 | 133.79 | 129.99 | 130.76 | 1,356,419 | +0.14(+0.11%) |
Nov 08, 2023 | 131.08 | 134.36 | 130.19 | 130.62 | 1,040,930 | -0.53(-0.40%) |
Nov 07, 2023 | 130.71 | 133.29 | 130.30 | 131.15 | 1,916,703 | -1.12(-0.85%) |
Nov 06, 2023 | 132.14 | 132.93 | 130.41 | 132.27 | 12,991,211 | -0.19(-0.14%) |
Nov 03, 2023 | 133.01 | 133.51 | 130.28 | 132.46 | 4,220,461 | +6.20(+4.91%) |
Nov 02, 2023 | 120.66 | 126.39 | 120.31 | 126.26 | 1,492,805 | +7.68(+6.48%) |