Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 206.07 | 206.57 | 200.66 | 201.15 | 5,654,814 | -3.62(-1.77%) |
Jan 30, 2024 | 200.06 | 205.24 | 200.06 | 204.77 | 5,675,559 | +2.83(+1.40%) |
Jan 29, 2024 | 200.33 | 201.95 | 199.72 | 201.94 | 2,208,868 | +1.24(+0.62%) |
Jan 26, 2024 | 201.92 | 202.78 | 200.29 | 200.70 | 1,935,349 | -0.76(-0.38%) |
Jan 25, 2024 | 200.64 | 202.06 | 199.57 | 201.45 | 2,665,408 | +2.68(+1.35%) |
Jan 24, 2024 | 201.83 | 202.67 | 198.59 | 198.78 | 3,502,290 | -3.05(-1.51%) |
Jan 23, 2024 | 200.13 | 202.05 | 199.53 | 201.83 | 2,047,555 | +1.89(+0.95%) |
Jan 22, 2024 | 200.24 | 202.81 | 199.33 | 199.94 | 3,910,241 | +0.26(+0.13%) |
Jan 19, 2024 | 199.19 | 200.14 | 197.55 | 199.68 | 3,106,583 | +0.65(+0.32%) |
Jan 18, 2024 | 196.64 | 199.44 | 196.19 | 199.04 | 2,618,904 | +2.17(+1.10%) |
Jan 17, 2024 | 195.67 | 197.01 | 194.93 | 196.87 | 2,524,131 | +0.18(+0.09%) |
Jan 16, 2024 | 199.58 | 200.03 | 196.43 | 196.69 | 3,519,591 | -3.31(-1.66%) |
Jan 12, 2024 | 202.28 | 202.88 | 199.07 | 200.00 | 2,442,661 | -0.57(-0.28%) |
Jan 11, 2024 | 201.18 | 201.48 | 198.46 | 200.57 | 1,951,371 | -0.73(-0.36%) |
Jan 10, 2024 | 199.90 | 201.36 | 199.32 | 201.29 | 2,385,283 | +0.77(+0.38%) |
Jan 09, 2024 | 199.38 | 200.63 | 197.81 | 200.53 | 3,099,001 | -1.02(-0.51%) |
Jan 08, 2024 | 202.01 | 202.43 | 200.15 | 201.55 | 4,041,398 | -0.87(-0.43%) |
Jan 05, 2024 | 203.27 | 203.45 | 201.15 | 202.42 | 2,697,472 | -1.36(-0.67%) |
Jan 04, 2024 | 203.00 | 205.09 | 202.91 | 203.78 | 2,555,939 | +0.37(+0.18%) |
Jan 03, 2024 | 207.28 | 207.28 | 203.14 | 203.41 | 3,834,947 | -4.45(-2.14%) |
Jan 02, 2024 | 207.72 | 209.45 | 207.18 | 207.86 | 3,149,536 | -0.71(-0.34%) |
Dec 29, 2023 | 208.08 | 209.02 | 207.77 | 208.56 | 2,268,845 | +0.54(+0.26%) |
Dec 28, 2023 | 208.18 | 208.82 | 207.69 | 208.03 | 1,656,707 | +0.15(+0.07%) |
Dec 27, 2023 | 206.03 | 208.51 | 206.03 | 207.88 | 2,356,273 | +0.97(+0.47%) |
Dec 26, 2023 | 205.01 | 207.41 | 204.66 | 206.90 | 1,870,471 | +2.39(+1.17%) |
Dec 22, 2023 | 203.93 | 206.03 | 203.84 | 204.52 | 1,900,187 | +0.59(+0.29%) |
Dec 21, 2023 | 202.68 | 204.08 | 202.32 | 203.93 | 2,170,927 | +2.14(+1.06%) |
Dec 20, 2023 | 202.60 | 204.25 | 201.73 | 201.79 | 3,367,751 | -1.69(-0.83%) |
Dec 19, 2023 | 203.41 | 203.95 | 202.38 | 203.48 | 2,611,126 | -0.50(-0.24%) |
Dec 18, 2023 | 202.90 | 204.33 | 202.37 | 203.98 | 2,987,010 | +1.69(+0.84%) |
Dec 15, 2023 | 202.74 | 203.92 | 201.33 | 202.29 | 7,570,436 | -0.01(-0.00%) |
Dec 14, 2023 | 202.88 | 203.53 | 201.35 | 202.30 | 3,805,829 | +0.33(+0.16%) |
Dec 13, 2023 | 201.49 | 202.05 | 199.16 | 201.97 | 2,888,908 | +1.56(+0.78%) |
Dec 12, 2023 | 200.90 | 201.19 | 199.77 | 200.41 | 3,110,904 | +1.11(+0.56%) |
Dec 11, 2023 | 195.38 | 199.41 | 194.98 | 199.29 | 3,726,008 | +5.75(+2.97%) |
Dec 08, 2023 | 194.97 | 196.15 | 191.96 | 193.55 | 4,570,315 | -3.16(-1.61%) |
Dec 07, 2023 | 197.90 | 197.91 | 196.38 | 196.71 | 2,450,343 | +0.00(+0.00%) |
Dec 06, 2023 | 197.07 | 198.04 | 196.20 | 196.71 | 2,243,155 | +0.84(+0.43%) |
Dec 05, 2023 | 196.44 | 196.76 | 194.26 | 195.87 | 2,598,438 | -1.40(-0.71%) |
Dec 04, 2023 | 195.45 | 197.38 | 195.39 | 197.28 | 2,732,401 | +0.58(+0.29%) |
Dec 01, 2023 | 195.43 | 197.00 | 194.25 | 196.70 | 3,129,165 | +1.85(+0.95%) |
Nov 30, 2023 | 193.21 | 195.05 | 192.97 | 194.85 | 3,266,063 | +1.65(+0.85%) |
Nov 29, 2023 | 194.46 | 195.25 | 192.87 | 193.20 | 2,254,752 | -0.01(-0.01%) |
Nov 28, 2023 | 191.94 | 194.00 | 191.36 | 193.21 | 3,347,352 | +1.29(+0.67%) |
Nov 27, 2023 | 191.56 | 192.62 | 191.30 | 191.91 | 2,494,110 | -0.44(-0.23%) |
Nov 24, 2023 | 192.06 | 192.65 | 191.36 | 192.35 | 1,080,413 | +1.09(+0.57%) |
Nov 22, 2023 | 190.06 | 191.82 | 189.09 | 191.26 | 1,892,333 | +1.06(+0.56%) |
Nov 21, 2023 | 190.04 | 190.56 | 189.03 | 190.19 | 1,887,692 | -0.56(-0.29%) |
Nov 20, 2023 | 189.63 | 191.32 | 189.03 | 190.75 | 2,011,156 | +0.59(+0.31%) |
Nov 17, 2023 | 190.74 | 190.95 | 188.89 | 190.16 | 2,219,957 | +0.50(+0.26%) |
Nov 16, 2023 | 190.18 | 191.31 | 189.37 | 189.67 | 2,144,260 | +1.15(+0.61%) |
Nov 15, 2023 | 189.44 | 190.71 | 187.75 | 188.51 | 4,099,157 | -0.69(-0.36%) |
Nov 14, 2023 | 187.74 | 189.63 | 187.62 | 189.20 | 2,967,822 | +3.71(+2.00%) |
Nov 13, 2023 | 185.78 | 186.49 | 184.69 | 185.49 | 1,684,998 | -0.20(-0.11%) |
Nov 10, 2023 | 183.60 | 185.90 | 182.66 | 185.69 | 2,190,621 | +3.01(+1.65%) |
Nov 09, 2023 | 182.87 | 184.41 | 182.20 | 182.68 | 2,732,210 | +0.14(+0.08%) |
Nov 08, 2023 | 184.77 | 184.77 | 181.71 | 182.54 | 3,229,924 | -0.90(-0.49%) |
Nov 07, 2023 | 183.59 | 184.07 | 182.40 | 183.44 | 2,525,052 | -0.88(-0.47%) |
Nov 06, 2023 | 185.46 | 185.69 | 183.84 | 184.31 | 2,380,465 | -1.47(-0.79%) |
Nov 03, 2023 | 184.94 | 186.97 | 184.78 | 185.78 | 3,011,295 | +2.52(+1.37%) |
Nov 02, 2023 | 182.44 | 183.95 | 181.02 | 183.26 | 3,112,439 | +2.40(+1.33%) |