Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 196.16 | 197.88 | 191.69 | 191.86 | 68,603,344 | -4.80(-2.44%) |
Jan 30, 2024 | 197.34 | 197.87 | 196.05 | 196.66 | 33,160,936 | -1.69(-0.85%) |
Jan 29, 2024 | 195.12 | 198.35 | 194.05 | 198.35 | 29,243,366 | +3.41(+1.75%) |
Jan 26, 2024 | 195.84 | 196.84 | 194.34 | 194.94 | 33,657,412 | +0.01(+0.01%) |
Jan 25, 2024 | 196.05 | 196.61 | 193.38 | 194.93 | 37,804,832 | +1.60(+0.83%) |
Jan 24, 2024 | 197.33 | 197.41 | 193.09 | 193.33 | 41,515,188 | -1.60(-0.82%) |
Jan 23, 2024 | 197.17 | 197.53 | 193.94 | 194.93 | 43,431,868 | -0.57(-0.29%) |
Jan 22, 2024 | 193.12 | 195.78 | 193.06 | 195.50 | 42,365,804 | +4.09(+2.14%) |
Jan 19, 2024 | 190.27 | 191.83 | 188.22 | 191.41 | 64,223,572 | +1.82(+0.96%) |
Jan 18, 2024 | 189.70 | 190.16 | 187.21 | 189.59 | 41,905,860 | +1.11(+0.59%) |
Jan 17, 2024 | 187.13 | 188.92 | 186.53 | 188.47 | 38,119,872 | -1.35(-0.71%) |
Jan 16, 2024 | 190.70 | 192.23 | 189.10 | 189.83 | 42,372,148 | -2.38(-1.24%) |
Jan 12, 2024 | 194.85 | 196.05 | 191.62 | 192.20 | 43,398,108 | -0.32(-0.17%) |
Jan 11, 2024 | 193.47 | 193.71 | 190.28 | 192.52 | 49,310,468 | -1.52(-0.78%) |
Jan 10, 2024 | 193.71 | 194.34 | 192.06 | 194.04 | 35,390,624 | +0.11(+0.06%) |
Jan 09, 2024 | 193.32 | 194.73 | 192.29 | 193.94 | 29,099,862 | -1.75(-0.89%) |
Jan 08, 2024 | 192.26 | 195.92 | 191.24 | 195.69 | 31,626,488 | +3.46(+1.80%) |
Jan 05, 2024 | 191.67 | 194.42 | 191.27 | 192.22 | 41,183,680 | -0.57(-0.29%) |
Jan 04, 2024 | 193.03 | 194.45 | 192.66 | 192.79 | 43,384,992 | -0.38(-0.20%) |
Jan 03, 2024 | 196.35 | 196.62 | 192.75 | 193.17 | 57,873,972 | -5.29(-2.67%) |
Jan 02, 2024 | 198.34 | 200.55 | 197.39 | 198.46 | 44,529,652 | -1.18(-0.59%) |
Dec 29, 2023 | 202.40 | 202.95 | 199.64 | 199.64 | 45,873,224 | -3.31(-1.63%) |
Dec 28, 2023 | 202.71 | 204.07 | 202.20 | 202.96 | 29,057,122 | -0.78(-0.38%) |
Dec 27, 2023 | 203.35 | 204.40 | 202.31 | 203.73 | 36,244,900 | +0.72(+0.35%) |
Dec 26, 2023 | 201.14 | 203.47 | 200.62 | 203.02 | 26,961,296 | +2.61(+1.30%) |
Dec 22, 2023 | 199.81 | 201.73 | 199.13 | 200.41 | 39,383,004 | +1.85(+0.93%) |
Dec 21, 2023 | 197.45 | 198.76 | 196.47 | 198.56 | 39,805,572 | +3.32(+1.70%) |
Dec 20, 2023 | 198.80 | 201.10 | 195.12 | 195.24 | 64,627,112 | -3.90(-1.96%) |
Dec 19, 2023 | 196.71 | 199.50 | 196.25 | 199.13 | 52,926,948 | +3.79(+1.94%) |
Dec 18, 2023 | 196.19 | 196.99 | 194.92 | 195.35 | 46,502,944 | +0.07(+0.04%) |
Dec 15, 2023 | 197.17 | 197.76 | 194.20 | 195.28 | 76,130,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.11 | 198.25 | 194.72 | 196.93 | 84,012,208 | +5.33(+2.78%) |
Dec 13, 2023 | 185.43 | 191.91 | 184.01 | 191.60 | 70,709,256 | +6.27(+3.39%) |
Dec 12, 2023 | 185.30 | 185.98 | 183.68 | 185.33 | 32,366,964 | -0.19(-0.10%) |
Dec 11, 2023 | 185.01 | 185.94 | 184.22 | 185.52 | 29,465,872 | +0.39(+0.21%) |
Dec 08, 2023 | 183.49 | 186.07 | 183.21 | 185.13 | 36,648,812 | +1.40(+0.76%) |
Dec 07, 2023 | 182.68 | 183.90 | 181.76 | 183.73 | 32,930,960 | +1.32(+0.72%) |
Dec 06, 2023 | 184.04 | 186.24 | 182.15 | 182.41 | 43,968,200 | -0.33(-0.18%) |
Dec 05, 2023 | 184.39 | 184.39 | 182.33 | 182.74 | 37,112,256 | -2.48(-1.34%) |
Dec 04, 2023 | 182.58 | 185.32 | 182.37 | 185.22 | 45,210,556 | +1.96(+1.07%) |
Dec 01, 2023 | 177.60 | 183.52 | 176.62 | 183.26 | 65,305,184 | +5.20(+2.92%) |
Nov 30, 2023 | 178.44 | 179.02 | 177.16 | 178.05 | 32,412,490 | +0.67(+0.38%) |
Nov 29, 2023 | 177.94 | 180.12 | 177.10 | 177.38 | 32,414,534 | +0.93(+0.53%) |
Nov 28, 2023 | 176.95 | 177.62 | 175.62 | 176.45 | 28,591,160 | -0.68(-0.39%) |
Nov 27, 2023 | 176.90 | 177.51 | 175.65 | 177.13 | 30,913,152 | -0.59(-0.33%) |
Nov 24, 2023 | 176.46 | 178.12 | 176.21 | 177.73 | 13,972,188 | +1.19(+0.67%) |
Nov 22, 2023 | 176.59 | 177.79 | 175.83 | 176.54 | 29,264,596 | +1.10(+0.63%) |
Nov 21, 2023 | 176.65 | 176.90 | 175.33 | 175.44 | 30,742,430 | -2.29(-1.29%) |
Nov 20, 2023 | 176.92 | 178.04 | 176.15 | 177.73 | 26,906,456 | +1.03(+0.58%) |
Nov 17, 2023 | 175.86 | 177.04 | 175.52 | 176.69 | 44,346,760 | +2.39(+1.37%) |
Nov 16, 2023 | 176.55 | 177.03 | 173.59 | 174.31 | 47,907,924 | -2.86(-1.62%) |
Nov 15, 2023 | 176.75 | 180.13 | 176.52 | 177.17 | 60,247,200 | +0.31(+0.17%) |
Nov 14, 2023 | 172.67 | 176.87 | 172.66 | 176.86 | 79,211,200 | +9.21(+5.49%) |
Nov 13, 2023 | 166.74 | 168.25 | 166.02 | 167.66 | 27,796,222 | +0.06(+0.04%) |
Nov 10, 2023 | 166.72 | 168.19 | 165.30 | 167.60 | 36,593,864 | +1.85(+1.12%) |
Nov 09, 2023 | 169.50 | 169.50 | 165.49 | 165.74 | 38,934,148 | -2.61(-1.55%) |
Nov 08, 2023 | 170.16 | 170.59 | 167.79 | 168.35 | 45,405,328 | -1.81(-1.07%) |
Nov 07, 2023 | 170.03 | 170.97 | 169.04 | 170.16 | 31,393,920 | -0.61(-0.35%) |
Nov 06, 2023 | 172.93 | 173.21 | 169.86 | 170.77 | 36,347,772 | -2.16(-1.25%) |
Nov 03, 2023 | 171.25 | 174.07 | 171.24 | 172.93 | 57,712,864 | +4.58(+2.72%) |
Nov 02, 2023 | 166.25 | 168.48 | 165.83 | 168.35 | 50,891,516 | +4.37(+2.67%) |