Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 226.99 | 234.02 | 226.99 | 231.65 | 3,527,234 | +12.10(+5.51%) |
Jan 30, 2024 | 219.02 | 219.84 | 216.98 | 219.56 | 1,536,735 | +2.08(+0.96%) |
Jan 29, 2024 | 217.00 | 217.49 | 215.85 | 217.47 | 920,418 | +0.76(+0.35%) |
Jan 26, 2024 | 218.21 | 218.83 | 216.21 | 216.72 | 977,156 | -1.15(-0.53%) |
Jan 25, 2024 | 217.16 | 217.93 | 214.35 | 217.87 | 1,068,628 | +1.45(+0.67%) |
Jan 24, 2024 | 217.51 | 217.85 | 216.16 | 216.42 | 981,408 | -0.47(-0.22%) |
Jan 23, 2024 | 216.25 | 217.77 | 215.50 | 216.89 | 896,929 | -0.31(-0.14%) |
Jan 22, 2024 | 217.32 | 218.89 | 217.00 | 217.20 | 1,180,318 | -0.12(-0.06%) |
Jan 19, 2024 | 220.03 | 220.33 | 217.09 | 217.32 | 1,407,299 | -2.50(-1.14%) |
Jan 18, 2024 | 217.64 | 220.12 | 215.94 | 219.81 | 1,050,074 | +2.07(+0.95%) |
Jan 17, 2024 | 218.03 | 220.15 | 217.27 | 217.74 | 2,161,220 | -0.29(-0.13%) |
Jan 16, 2024 | 218.74 | 219.75 | 217.07 | 218.03 | 1,358,352 | -0.43(-0.20%) |
Jan 12, 2024 | 218.42 | 219.15 | 217.33 | 218.46 | 1,315,137 | +0.50(+0.23%) |
Jan 11, 2024 | 216.04 | 218.45 | 215.67 | 217.96 | 1,470,192 | +2.79(+1.30%) |
Jan 10, 2024 | 213.07 | 215.22 | 212.07 | 215.18 | 1,611,298 | +2.50(+1.17%) |
Jan 09, 2024 | 209.64 | 212.74 | 208.40 | 212.68 | 1,260,170 | +3.23(+1.54%) |
Jan 08, 2024 | 211.06 | 211.51 | 207.66 | 209.45 | 1,143,624 | -0.98(-0.46%) |
Jan 05, 2024 | 210.65 | 211.17 | 209.39 | 210.43 | 1,080,283 | +0.69(+0.33%) |
Jan 04, 2024 | 207.91 | 210.57 | 206.71 | 209.74 | 1,144,978 | +0.34(+0.16%) |
Jan 03, 2024 | 210.36 | 211.89 | 208.44 | 209.40 | 1,145,455 | +1.78(+0.86%) |
Jan 02, 2024 | 204.09 | 207.78 | 203.63 | 207.62 | 1,253,545 | +3.15(+1.54%) |
Dec 29, 2023 | 203.38 | 204.62 | 202.69 | 204.47 | 1,091,247 | +1.88(+0.93%) |
Dec 28, 2023 | 204.09 | 204.53 | 202.33 | 202.59 | 778,956 | -0.74(-0.36%) |
Dec 27, 2023 | 202.76 | 203.39 | 202.37 | 203.33 | 802,528 | +0.14(+0.07%) |
Dec 26, 2023 | 201.81 | 203.70 | 201.53 | 203.19 | 737,224 | +1.05(+0.52%) |
Dec 22, 2023 | 202.08 | 202.88 | 201.36 | 202.14 | 645,379 | +0.77(+0.38%) |
Dec 21, 2023 | 199.70 | 201.78 | 198.94 | 201.38 | 768,497 | +2.47(+1.24%) |
Dec 20, 2023 | 201.79 | 202.19 | 198.87 | 198.91 | 1,146,398 | -2.08(-1.03%) |
Dec 19, 2023 | 199.19 | 201.17 | 198.87 | 200.99 | 1,014,477 | +1.80(+0.90%) |
Dec 18, 2023 | 200.87 | 200.91 | 198.49 | 199.19 | 1,081,536 | -0.26(-0.13%) |
Dec 15, 2023 | 198.26 | 199.73 | 195.76 | 199.44 | 3,224,576 | -1.17(-0.58%) |
Dec 14, 2023 | 198.80 | 200.92 | 194.97 | 200.61 | 3,643,808 | -2.21(-1.09%) |
Dec 13, 2023 | 203.02 | 204.81 | 201.85 | 202.82 | 1,124,944 | -0.23(-0.11%) |
Dec 12, 2023 | 201.26 | 204.06 | 201.21 | 203.05 | 835,176 | +1.09(+0.54%) |
Dec 11, 2023 | 201.58 | 202.48 | 200.38 | 201.95 | 808,394 | +1.09(+0.55%) |
Dec 08, 2023 | 199.61 | 201.02 | 198.67 | 200.86 | 1,448,228 | +1.53(+0.77%) |
Dec 07, 2023 | 199.89 | 200.50 | 198.56 | 199.33 | 1,135,841 | -0.46(-0.23%) |
Dec 06, 2023 | 202.21 | 202.53 | 197.83 | 199.78 | 1,557,288 | -3.05(-1.50%) |
Dec 05, 2023 | 203.18 | 203.67 | 201.62 | 202.83 | 985,674 | -0.03(-0.01%) |
Dec 04, 2023 | 203.40 | 204.03 | 201.78 | 202.86 | 1,252,373 | -0.33(-0.16%) |
Dec 01, 2023 | 202.59 | 204.92 | 201.58 | 203.19 | 1,260,219 | +0.72(+0.35%) |
Nov 30, 2023 | 198.51 | 202.75 | 198.47 | 202.47 | 6,201,941 | +3.83(+1.93%) |
Nov 29, 2023 | 199.81 | 200.47 | 198.12 | 198.64 | 1,672,295 | -1.77(-0.88%) |
Nov 28, 2023 | 201.11 | 202.47 | 199.90 | 200.41 | 1,229,586 | -0.48(-0.24%) |
Nov 27, 2023 | 201.33 | 202.85 | 199.87 | 200.89 | 1,144,198 | +0.48(+0.24%) |
Nov 24, 2023 | 200.28 | 200.59 | 198.60 | 200.41 | 555,352 | +1.61(+0.81%) |
Nov 22, 2023 | 198.48 | 199.66 | 197.47 | 198.80 | 1,003,519 | +0.85(+0.43%) |
Nov 21, 2023 | 196.99 | 198.78 | 196.49 | 197.95 | 1,220,411 | +2.88(+1.47%) |
Nov 20, 2023 | 193.70 | 195.49 | 193.70 | 195.07 | 808,322 | +0.94(+0.48%) |
Nov 17, 2023 | 196.34 | 197.16 | 193.63 | 194.14 | 1,266,797 | -1.90(-0.97%) |
Nov 16, 2023 | 193.72 | 196.22 | 193.37 | 196.04 | 1,212,848 | +3.67(+1.91%) |
Nov 15, 2023 | 193.10 | 194.93 | 190.27 | 192.37 | 2,749,311 | -1.15(-0.59%) |
Nov 14, 2023 | 196.76 | 197.58 | 193.14 | 193.51 | 3,255,517 | -4.48(-2.26%) |
Nov 13, 2023 | 196.73 | 198.78 | 195.76 | 197.99 | 3,022,275 | +1.29(+0.66%) |
Nov 10, 2023 | 194.88 | 198.10 | 194.43 | 196.70 | 2,694,114 | +1.25(+0.64%) |
Nov 09, 2023 | 195.37 | 196.84 | 193.84 | 195.44 | 888,744 | +0.03(+0.02%) |
Nov 08, 2023 | 195.58 | 196.66 | 194.67 | 195.41 | 899,770 | +0.72(+0.37%) |
Nov 07, 2023 | 197.20 | 197.20 | 194.44 | 194.70 | 1,149,018 | -0.80(-0.41%) |
Nov 06, 2023 | 194.78 | 197.54 | 192.47 | 195.50 | 1,433,028 | +1.70(+0.88%) |
Nov 03, 2023 | 193.48 | 197.59 | 192.35 | 193.81 | 1,579,621 | +2.97(+1.56%) |
Nov 02, 2023 | 184.80 | 192.64 | 182.71 | 190.84 | 2,590,863 | +4.92(+2.64%) |