Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 186.80 | 186.86 | 184.12 | 184.16 | 55,543,380 | -3.64(-1.94%) |
Jan 30, 2024 | 190.70 | 191.56 | 187.23 | 187.80 | 55,866,500 | -3.69(-1.92%) |
Jan 29, 2024 | 191.76 | 191.96 | 189.34 | 191.49 | 47,105,720 | -0.69(-0.36%) |
Jan 26, 2024 | 194.02 | 194.51 | 191.69 | 192.18 | 44,701,004 | -1.75(-0.90%) |
Jan 25, 2024 | 194.97 | 196.02 | 192.87 | 193.92 | 54,804,224 | -0.33(-0.17%) |
Jan 24, 2024 | 195.17 | 196.13 | 194.09 | 194.25 | 53,648,600 | -0.68(-0.35%) |
Jan 23, 2024 | 194.77 | 195.50 | 193.58 | 194.93 | 42,520,604 | +1.29(+0.67%) |
Jan 22, 2024 | 192.06 | 195.08 | 192.01 | 193.64 | 60,183,084 | +2.31(+1.21%) |
Jan 19, 2024 | 189.09 | 191.71 | 188.58 | 191.34 | 68,990,944 | +2.95(+1.56%) |
Jan 18, 2024 | 185.85 | 188.90 | 185.59 | 188.39 | 78,059,392 | +5.94(+3.26%) |
Jan 17, 2024 | 181.04 | 182.70 | 180.07 | 182.45 | 47,341,640 | -0.95(-0.52%) |
Jan 16, 2024 | 181.93 | 184.03 | 180.70 | 183.40 | 65,908,884 | -2.29(-1.23%) |
Jan 12, 2024 | 185.82 | 186.49 | 184.95 | 185.68 | 40,605,832 | +0.33(+0.18%) |
Jan 11, 2024 | 186.30 | 186.81 | 183.39 | 185.35 | 49,148,484 | -0.60(-0.32%) |
Jan 10, 2024 | 184.12 | 186.16 | 183.69 | 185.95 | 46,792,696 | +1.05(+0.57%) |
Jan 09, 2024 | 183.69 | 184.91 | 182.50 | 184.90 | 42,861,556 | -0.42(-0.23%) |
Jan 08, 2024 | 181.86 | 185.36 | 181.27 | 185.32 | 59,164,056 | +4.37(+2.42%) |
Jan 05, 2024 | 181.76 | 182.53 | 179.94 | 180.95 | 62,824,764 | -0.73(-0.40%) |
Jan 04, 2024 | 181.92 | 182.85 | 180.65 | 181.68 | 72,013,976 | -2.34(-1.27%) |
Jan 03, 2024 | 183.99 | 185.64 | 183.20 | 184.01 | 58,447,208 | -1.39(-0.75%) |
Jan 02, 2024 | 186.91 | 188.19 | 183.65 | 185.40 | 82,498,632 | -6.88(-3.58%) |
Dec 29, 2023 | 193.65 | 194.15 | 191.48 | 192.28 | 42,726,624 | -1.05(-0.54%) |
Dec 28, 2023 | 193.89 | 194.41 | 192.92 | 193.33 | 34,058,368 | +0.43(+0.22%) |
Dec 27, 2023 | 192.25 | 193.25 | 190.85 | 192.90 | 48,125,308 | +0.10(+0.05%) |
Dec 26, 2023 | 193.36 | 193.64 | 192.58 | 192.80 | 28,925,484 | -0.55(-0.28%) |
Dec 22, 2023 | 194.93 | 195.16 | 192.72 | 193.35 | 37,196,996 | -1.08(-0.55%) |
Dec 21, 2023 | 195.85 | 196.83 | 193.25 | 194.43 | 46,504,896 | -0.15(-0.08%) |
Dec 20, 2023 | 196.65 | 197.43 | 194.58 | 194.58 | 52,318,144 | -2.11(-1.07%) |
Dec 19, 2023 | 195.91 | 196.70 | 195.64 | 196.69 | 40,711,012 | +1.05(+0.54%) |
Dec 18, 2023 | 195.84 | 196.38 | 194.14 | 195.64 | 58,702,344 | -1.68(-0.85%) |
Dec 15, 2023 | 197.28 | 198.15 | 196.75 | 197.32 | 128,932,320 | -0.54(-0.27%) |
Dec 14, 2023 | 197.77 | 199.37 | 195.91 | 197.86 | 66,872,988 | +0.15(+0.08%) |
Dec 13, 2023 | 194.84 | 197.75 | 194.60 | 197.71 | 69,822,184 | +3.25(+1.67%) |
Dec 12, 2023 | 192.83 | 194.47 | 191.48 | 194.46 | 52,850,748 | +1.53(+0.79%) |
Dec 11, 2023 | 192.86 | 193.24 | 191.18 | 192.93 | 60,982,184 | -2.53(-1.29%) |
Dec 08, 2023 | 193.95 | 195.74 | 193.42 | 195.46 | 53,476,528 | +1.44(+0.74%) |
Dec 07, 2023 | 193.38 | 194.75 | 193.34 | 194.02 | 47,498,700 | +1.95(+1.01%) |
Dec 06, 2023 | 194.20 | 194.50 | 191.87 | 192.07 | 41,112,688 | -1.10(-0.57%) |
Dec 05, 2023 | 189.97 | 194.15 | 189.94 | 193.17 | 66,459,808 | +3.99(+2.11%) |
Dec 04, 2023 | 189.74 | 189.81 | 187.21 | 189.19 | 44,070,044 | -1.81(-0.95%) |
Dec 01, 2023 | 190.09 | 191.32 | 188.99 | 191.00 | 45,763,772 | +1.29(+0.68%) |
Nov 30, 2023 | 189.60 | 190.08 | 187.95 | 189.71 | 48,777,988 | +0.58(+0.31%) |
Nov 29, 2023 | 190.66 | 191.84 | 188.73 | 189.13 | 43,023,412 | -1.03(-0.54%) |
Nov 28, 2023 | 189.54 | 190.84 | 189.16 | 190.16 | 38,418,364 | +0.61(+0.32%) |
Nov 27, 2023 | 189.68 | 190.43 | 188.66 | 189.55 | 40,667,940 | -0.18(-0.09%) |
Nov 24, 2023 | 190.63 | 190.66 | 189.01 | 189.73 | 24,138,270 | -1.34(-0.70%) |
Nov 22, 2023 | 191.25 | 192.68 | 190.58 | 191.07 | 39,689,664 | +0.67(+0.35%) |
Nov 21, 2023 | 191.17 | 191.28 | 189.50 | 190.40 | 38,132,852 | -0.81(-0.42%) |
Nov 20, 2023 | 189.65 | 191.66 | 189.64 | 191.21 | 46,565,980 | +1.76(+0.93%) |
Nov 17, 2023 | 190.01 | 190.14 | 188.33 | 189.45 | 51,007,044 | -0.02(-0.01%) |
Nov 16, 2023 | 189.33 | 190.72 | 188.41 | 189.47 | 54,391,532 | +1.70(+0.90%) |
Nov 15, 2023 | 187.61 | 189.26 | 187.54 | 187.77 | 54,697,752 | +0.57(+0.30%) |
Nov 14, 2023 | 187.46 | 187.87 | 186.06 | 187.20 | 60,136,772 | +2.64(+1.43%) |
Nov 13, 2023 | 185.58 | 185.79 | 183.97 | 184.56 | 44,693,216 | -1.52(-0.82%) |
Nov 10, 2023 | 183.74 | 186.33 | 183.30 | 186.08 | 66,306,368 | +4.14(+2.28%) |
Nov 09, 2023 | 182.49 | 183.64 | 181.34 | 181.94 | 53,924,928 | -0.48(-0.26%) |
Nov 08, 2023 | 181.88 | 182.97 | 181.12 | 182.42 | 49,415,732 | +1.07(+0.59%) |
Nov 07, 2023 | 178.72 | 181.97 | 178.51 | 181.35 | 70,851,624 | +2.58(+1.44%) |
Nov 06, 2023 | 175.92 | 178.97 | 175.75 | 178.77 | 64,276,640 | +2.57(+1.46%) |
Nov 03, 2023 | 173.79 | 176.36 | 172.90 | 176.19 | 80,337,360 | -0.92(-0.52%) |
Nov 02, 2023 | 175.07 | 177.32 | 175.01 | 177.11 | 77,077,384 | +3.59(+2.07%) |