Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.92 | 194.25 | 188.88 | 189.03 | 566,965 | -5.25(-2.70%) |
Jan 30, 2024 | 193.26 | 196.28 | 192.47 | 194.27 | 493,909 | -0.40(-0.20%) |
Jan 29, 2024 | 191.55 | 194.81 | 190.76 | 194.67 | 630,678 | +2.10(+1.09%) |
Jan 26, 2024 | 192.70 | 194.90 | 191.90 | 192.57 | 806,247 | +1.02(+0.53%) |
Jan 25, 2024 | 193.37 | 195.39 | 190.65 | 191.55 | 813,609 | -0.64(-0.33%) |
Jan 24, 2024 | 197.89 | 198.05 | 191.84 | 192.18 | 685,111 | -3.81(-1.94%) |
Jan 23, 2024 | 196.88 | 201.38 | 195.31 | 195.99 | 803,955 | +2.03(+1.05%) |
Jan 22, 2024 | 194.44 | 196.78 | 189.78 | 193.96 | 1,514,681 | +1.61(+0.84%) |
Jan 19, 2024 | 194.39 | 194.82 | 190.32 | 192.35 | 1,048,205 | -2.04(-1.05%) |
Jan 18, 2024 | 193.08 | 194.52 | 187.27 | 194.39 | 716,933 | +3.43(+1.80%) |
Jan 17, 2024 | 191.93 | 192.76 | 188.55 | 190.96 | 995,523 | -2.53(-1.31%) |
Jan 16, 2024 | 194.77 | 195.75 | 190.01 | 193.50 | 885,478 | -2.81(-1.43%) |
Jan 12, 2024 | 198.62 | 199.53 | 196.22 | 196.31 | 576,722 | -2.70(-1.36%) |
Jan 11, 2024 | 201.67 | 201.67 | 194.84 | 199.01 | 838,246 | -1.70(-0.85%) |
Jan 10, 2024 | 203.10 | 203.18 | 199.13 | 200.71 | 645,782 | -1.01(-0.50%) |
Jan 09, 2024 | 200.70 | 204.85 | 200.70 | 201.72 | 432,205 | -1.11(-0.55%) |
Jan 08, 2024 | 196.11 | 204.14 | 195.89 | 202.84 | 604,401 | +6.95(+3.55%) |
Jan 05, 2024 | 191.80 | 198.95 | 191.59 | 195.89 | 628,534 | +0.64(+0.33%) |
Jan 04, 2024 | 194.30 | 197.28 | 192.73 | 195.25 | 575,366 | +2.04(+1.05%) |
Jan 03, 2024 | 200.28 | 201.13 | 192.50 | 193.21 | 836,757 | -10.09(-4.96%) |
Jan 02, 2024 | 203.66 | 206.55 | 202.32 | 203.29 | 996,495 | -2.11(-1.03%) |
Dec 29, 2023 | 205.68 | 207.03 | 204.23 | 205.40 | 526,318 | -0.84(-0.40%) |
Dec 28, 2023 | 204.12 | 206.43 | 203.76 | 206.23 | 587,394 | +1.86(+0.91%) |
Dec 27, 2023 | 204.87 | 206.02 | 203.46 | 204.38 | 435,644 | -0.63(-0.31%) |
Dec 26, 2023 | 204.68 | 205.41 | 202.74 | 205.00 | 491,076 | +0.72(+0.35%) |
Dec 22, 2023 | 206.76 | 207.60 | 203.16 | 204.29 | 498,283 | -0.99(-0.48%) |
Dec 21, 2023 | 204.28 | 206.16 | 201.06 | 205.28 | 749,144 | +2.55(+1.26%) |
Dec 20, 2023 | 205.45 | 208.28 | 201.89 | 202.73 | 755,115 | -3.93(-1.90%) |
Dec 19, 2023 | 203.69 | 207.31 | 203.44 | 206.65 | 715,630 | +4.33(+2.14%) |
Dec 18, 2023 | 202.29 | 203.49 | 198.73 | 202.32 | 673,164 | +0.84(+0.42%) |
Dec 15, 2023 | 201.70 | 203.05 | 198.64 | 201.47 | 1,425,257 | -0.93(-0.46%) |
Dec 14, 2023 | 200.57 | 206.03 | 198.01 | 202.41 | 1,088,007 | +5.52(+2.81%) |
Dec 13, 2023 | 188.34 | 197.06 | 186.15 | 196.88 | 1,024,467 | +8.65(+4.60%) |
Dec 12, 2023 | 188.35 | 193.33 | 185.13 | 188.23 | 816,723 | +0.21(+0.11%) |
Dec 11, 2023 | 184.92 | 190.53 | 184.92 | 188.02 | 817,728 | +2.64(+1.43%) |
Dec 08, 2023 | 182.81 | 189.55 | 182.45 | 185.38 | 1,069,095 | +1.30(+0.71%) |
Dec 07, 2023 | 183.82 | 187.10 | 181.34 | 184.08 | 1,005,070 | -0.25(-0.14%) |
Dec 06, 2023 | 182.35 | 185.66 | 180.47 | 184.32 | 896,181 | +3.37(+1.86%) |
Dec 05, 2023 | 183.96 | 184.31 | 179.27 | 180.96 | 749,513 | -4.05(-2.19%) |
Dec 04, 2023 | 183.07 | 185.58 | 181.49 | 185.01 | 732,379 | +0.45(+0.24%) |
Dec 01, 2023 | 180.66 | 184.67 | 179.87 | 184.56 | 1,298,597 | +4.06(+2.25%) |
Nov 30, 2023 | 182.13 | 182.13 | 176.76 | 180.50 | 1,380,271 | +0.37(+0.20%) |
Nov 29, 2023 | 179.36 | 183.44 | 179.25 | 180.13 | 805,118 | +3.01(+1.70%) |
Nov 28, 2023 | 174.50 | 177.49 | 173.63 | 177.12 | 602,414 | +2.14(+1.22%) |
Nov 27, 2023 | 176.30 | 177.91 | 174.66 | 174.99 | 755,611 | -2.36(-1.33%) |
Nov 24, 2023 | 176.02 | 177.90 | 175.22 | 177.35 | 505,036 | +1.36(+0.77%) |
Nov 22, 2023 | 178.38 | 178.87 | 175.95 | 175.99 | 780,035 | -0.62(-0.35%) |
Nov 21, 2023 | 179.13 | 180.60 | 176.27 | 176.61 | 684,762 | -4.28(-2.37%) |
Nov 20, 2023 | 176.39 | 182.96 | 174.84 | 180.89 | 1,045,587 | +4.90(+2.78%) |
Nov 17, 2023 | 173.54 | 176.39 | 171.79 | 175.99 | 1,367,722 | +3.82(+2.22%) |
Nov 16, 2023 | 175.97 | 177.46 | 171.28 | 172.18 | 961,839 | -3.43(-1.95%) |
Nov 15, 2023 | 176.44 | 181.44 | 175.42 | 175.61 | 1,137,604 | +0.82(+0.47%) |
Nov 14, 2023 | 173.36 | 178.82 | 172.63 | 174.78 | 1,221,448 | +4.24(+2.49%) |
Nov 13, 2023 | 168.40 | 170.98 | 167.81 | 170.54 | 916,654 | +0.83(+0.49%) |
Nov 10, 2023 | 164.67 | 170.15 | 163.80 | 169.71 | 1,025,078 | +3.37(+2.03%) |
Nov 09, 2023 | 167.86 | 169.45 | 165.21 | 166.34 | 1,022,357 | +0.24(+0.14%) |
Nov 08, 2023 | 166.18 | 169.18 | 164.06 | 166.10 | 951,042 | -0.32(-0.19%) |
Nov 07, 2023 | 161.24 | 168.02 | 160.62 | 166.41 | 1,488,549 | +6.89(+4.32%) |
Nov 06, 2023 | 159.99 | 162.65 | 153.24 | 159.52 | 2,990,756 | +1.85(+1.18%) |
Nov 03, 2023 | 161.68 | 164.05 | 154.72 | 157.67 | 3,437,886 | -3.61(-2.24%) |
Nov 02, 2023 | 150.92 | 161.54 | 144.91 | 161.28 | 5,256,468 | +11.87(+7.94%) |