Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.84 | 194.40 | 189.97 | 190.70 | 4,161,559 | -2.36(-1.22%) |
Jan 30, 2024 | 194.14 | 194.86 | 191.68 | 193.06 | 2,500,735 | -2.44(-1.25%) |
Jan 29, 2024 | 192.27 | 195.62 | 191.25 | 195.50 | 2,790,611 | +3.24(+1.69%) |
Jan 26, 2024 | 193.63 | 194.77 | 191.80 | 192.26 | 2,399,857 | -3.34(-1.71%) |
Jan 25, 2024 | 200.26 | 200.30 | 195.26 | 195.60 | 2,982,112 | -0.99(-0.50%) |
Jan 24, 2024 | 199.13 | 200.69 | 196.15 | 196.59 | 4,292,362 | -3.04(-1.52%) |
Jan 23, 2024 | 195.44 | 199.83 | 195.19 | 199.63 | 3,840,048 | +3.99(+2.04%) |
Jan 22, 2024 | 194.31 | 196.14 | 193.78 | 195.65 | 2,886,716 | +2.56(+1.32%) |
Jan 19, 2024 | 189.71 | 193.89 | 189.39 | 193.09 | 4,450,447 | +4.76(+2.53%) |
Jan 18, 2024 | 188.72 | 189.07 | 186.09 | 188.33 | 3,616,727 | +4.50(+2.45%) |
Jan 17, 2024 | 183.09 | 184.10 | 181.30 | 183.83 | 2,951,507 | -2.34(-1.26%) |
Jan 16, 2024 | 186.23 | 187.74 | 183.85 | 186.17 | 2,393,993 | -0.56(-0.30%) |
Jan 12, 2024 | 188.05 | 188.67 | 185.80 | 186.73 | 1,611,043 | -0.59(-0.32%) |
Jan 11, 2024 | 186.75 | 188.12 | 184.13 | 187.33 | 2,944,138 | +0.59(+0.31%) |
Jan 10, 2024 | 187.98 | 187.98 | 184.74 | 186.74 | 3,107,189 | -1.38(-0.73%) |
Jan 09, 2024 | 184.89 | 188.68 | 184.28 | 188.12 | 3,179,144 | +0.77(+0.41%) |
Jan 08, 2024 | 185.56 | 187.82 | 185.40 | 187.35 | 2,609,406 | +2.41(+1.30%) |
Jan 05, 2024 | 184.40 | 186.18 | 183.38 | 184.94 | 2,513,924 | +0.47(+0.26%) |
Jan 04, 2024 | 180.33 | 185.28 | 180.24 | 184.46 | 3,958,452 | -2.87(-1.53%) |
Jan 03, 2024 | 189.12 | 189.44 | 187.03 | 187.33 | 3,317,779 | -4.58(-2.39%) |
Jan 02, 2024 | 195.37 | 195.37 | 189.86 | 191.91 | 3,307,726 | -4.94(-2.51%) |
Dec 29, 2023 | 198.14 | 198.97 | 196.38 | 196.85 | 1,555,807 | -1.66(-0.84%) |
Dec 28, 2023 | 199.13 | 199.73 | 197.99 | 198.51 | 2,234,812 | +0.88(+0.45%) |
Dec 27, 2023 | 197.15 | 197.72 | 196.37 | 197.63 | 1,660,460 | +0.48(+0.24%) |
Dec 26, 2023 | 196.19 | 198.10 | 195.83 | 197.15 | 1,621,095 | +1.75(+0.90%) |
Dec 22, 2023 | 195.91 | 197.74 | 194.04 | 195.40 | 1,769,878 | +0.81(+0.42%) |
Dec 21, 2023 | 193.44 | 195.99 | 193.09 | 194.59 | 2,659,732 | +4.05(+2.13%) |
Dec 20, 2023 | 194.57 | 195.74 | 190.40 | 190.53 | 3,661,083 | -5.59(-2.85%) |
Dec 19, 2023 | 195.99 | 196.39 | 194.99 | 196.12 | 1,999,054 | +1.23(+0.63%) |
Dec 18, 2023 | 199.15 | 199.45 | 194.47 | 194.89 | 3,450,805 | -4.25(-2.14%) |
Dec 15, 2023 | 200.20 | 201.02 | 198.29 | 199.15 | 7,120,609 | +0.70(+0.35%) |
Dec 14, 2023 | 191.52 | 198.53 | 191.52 | 198.44 | 5,658,830 | +7.83(+4.11%) |
Dec 13, 2023 | 189.76 | 191.42 | 188.02 | 190.61 | 3,727,641 | +1.29(+0.68%) |
Dec 12, 2023 | 188.58 | 189.40 | 187.49 | 189.32 | 2,865,891 | +0.83(+0.44%) |
Dec 11, 2023 | 184.05 | 189.46 | 183.95 | 188.49 | 3,529,591 | +5.21(+2.84%) |
Dec 08, 2023 | 182.66 | 184.69 | 182.22 | 183.28 | 2,425,124 | +0.50(+0.27%) |
Dec 07, 2023 | 180.77 | 184.12 | 178.81 | 182.79 | 3,750,000 | +3.78(+2.11%) |
Dec 06, 2023 | 181.42 | 181.42 | 178.62 | 179.01 | 2,787,508 | -0.06(-0.03%) |
Dec 05, 2023 | 180.65 | 180.93 | 178.08 | 179.07 | 2,642,789 | -2.61(-1.43%) |
Dec 04, 2023 | 180.09 | 181.87 | 178.62 | 181.68 | 3,344,873 | +0.19(+0.10%) |
Dec 01, 2023 | 181.19 | 182.29 | 179.60 | 181.49 | 2,353,262 | +0.55(+0.30%) |
Nov 30, 2023 | 180.75 | 181.06 | 178.36 | 180.94 | 4,414,817 | +0.66(+0.37%) |
Nov 29, 2023 | 182.83 | 184.44 | 180.11 | 180.28 | 3,026,780 | -0.48(-0.27%) |
Nov 28, 2023 | 180.83 | 182.10 | 179.92 | 180.77 | 2,835,539 | -0.56(-0.31%) |
Nov 27, 2023 | 180.23 | 181.93 | 179.02 | 181.33 | 3,567,225 | +0.71(+0.39%) |
Nov 24, 2023 | 180.37 | 180.95 | 179.78 | 180.62 | 1,142,244 | +0.38(+0.21%) |
Nov 22, 2023 | 179.74 | 181.76 | 179.03 | 180.24 | 2,965,758 | +1.40(+0.78%) |
Nov 21, 2023 | 180.63 | 182.08 | 177.06 | 178.84 | 5,032,755 | -2.53(-1.40%) |
Nov 20, 2023 | 179.67 | 182.25 | 179.67 | 181.38 | 3,862,372 | +0.76(+0.42%) |
Nov 17, 2023 | 180.49 | 181.13 | 178.71 | 180.62 | 3,323,173 | +3.17(+1.79%) |
Nov 16, 2023 | 178.92 | 179.25 | 176.29 | 177.45 | 3,329,843 | -0.93(-0.52%) |
Nov 15, 2023 | 176.64 | 180.38 | 176.64 | 178.38 | 3,337,563 | +3.16(+1.80%) |
Nov 14, 2023 | 172.87 | 175.93 | 172.78 | 175.22 | 3,495,005 | +6.83(+4.05%) |
Nov 13, 2023 | 168.48 | 169.34 | 167.84 | 168.39 | 3,287,353 | -1.64(-0.96%) |
Nov 10, 2023 | 167.03 | 170.69 | 165.61 | 170.03 | 3,720,437 | +5.12(+3.11%) |
Nov 09, 2023 | 167.23 | 168.35 | 164.56 | 164.91 | 4,267,921 | -1.76(-1.05%) |
Nov 08, 2023 | 166.26 | 168.24 | 165.28 | 166.67 | 3,498,213 | +0.79(+0.48%) |
Nov 07, 2023 | 165.34 | 166.87 | 164.72 | 165.88 | 2,571,588 | +0.53(+0.32%) |
Nov 06, 2023 | 165.22 | 166.68 | 163.39 | 165.34 | 2,161,643 | -0.35(-0.21%) |
Nov 03, 2023 | 163.74 | 167.21 | 163.74 | 165.69 | 3,584,288 | +3.53(+2.18%) |
Nov 02, 2023 | 159.83 | 163.07 | 159.49 | 162.16 | 4,160,993 | +5.03(+3.20%) |