Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 186.99 | 193.97 | 185.85 | 187.29 | 102,957,872 | -4.30(-2.24%) |
Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 109,029,616 | +0.66(+0.35%) |
Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 124,524,944 | +7.68(+4.19%) |
Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 107,388,632 | +0.62(+0.34%) |
Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 197,825,072 | -25.20(-12.13%) |
Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 120,133,168 | -1.31(-0.63%) |
Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 106,309,800 | +0.34(+0.16%) |
Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 117,728,592 | -3.39(-1.60%) |
Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 102,290,344 | +0.31(+0.15%) |
Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 108,264,648 | -3.67(-1.70%) |
Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 103,078,208 | -4.36(-1.98%) |
Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 115,185,864 | +1.02(+0.47%) |
Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 123,751,192 | -8.41(-3.70%) |
Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.29 | 105,403,712 | -6.65(-2.84%) |
Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 91,485,136 | -1.02(-0.43%) |
Jan 09, 2024 | 238.11 | 238.97 | 232.04 | 234.96 | 96,533,840 | -5.49(-2.28%) |
Jan 08, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 85,022,488 | +2.96(+1.25%) |
Jan 05, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 92,488,992 | -0.44(-0.18%) |
Jan 04, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 102,416,464 | -0.52(-0.22%) |
Jan 03, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 120,782,576 | -9.97(-4.01%) |
Jan 02, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 104,438,288 | -0.06(-0.02%) |
Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 100,897,680 | -4.70(-1.86%) |
Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 113,160,768 | -8.26(-3.16%) |
Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 106,179,472 | +4.83(+1.88%) |
Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 86,763,240 | +4.07(+1.61%) |
Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 93,370,200 | -1.96(-0.77%) |
Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 109,354,080 | +7.36(+2.98%) |
Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 124,729,184 | -10.08(-3.92%) |
Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 106,607,456 | +5.14(+2.04%) |
Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 116,350,176 | -1.42(-0.56%) |
Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 136,030,960 | +2.45(+0.98%) |
Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 160,813,840 | +11.76(+4.91%) |
Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 145,896,256 | +2.28(+0.96%) |
Dec 12, 2023 | 238.55 | 238.99 | 233.87 | 237.01 | 95,346,792 | -2.73(-1.14%) |
Dec 11, 2023 | 242.74 | 243.44 | 237.45 | 239.74 | 97,767,152 | -4.10(-1.68%) |
Dec 08, 2023 | 240.27 | 245.27 | 239.27 | 243.84 | 103,126,880 | +1.20(+0.49%) |
Dec 07, 2023 | 241.55 | 244.08 | 236.98 | 242.64 | 106,952,208 | +3.27(+1.37%) |
Dec 06, 2023 | 242.92 | 246.57 | 239.17 | 239.37 | 126,256,112 | +0.65(+0.27%) |
Dec 05, 2023 | 233.87 | 246.66 | 233.70 | 238.72 | 137,707,840 | +3.14(+1.33%) |
Dec 04, 2023 | 235.75 | 239.37 | 233.29 | 235.58 | 103,964,432 | -3.25(-1.36%) |
Dec 01, 2023 | 233.14 | 240.19 | 231.90 | 238.83 | 121,360,272 | -1.25(-0.52%) |
Nov 30, 2023 | 245.14 | 245.22 | 236.91 | 240.08 | 131,835,216 | -4.06(-1.66%) |
Nov 29, 2023 | 249.21 | 252.75 | 242.76 | 244.14 | 135,105,280 | -2.58(-1.05%) |
Nov 28, 2023 | 236.68 | 247.00 | 234.01 | 246.72 | 147,845,344 | +10.64(+4.51%) |
Nov 27, 2023 | 236.89 | 238.33 | 232.10 | 236.08 | 111,867,040 | +0.63(+0.27%) |
Nov 24, 2023 | 233.75 | 238.75 | 232.33 | 235.45 | 65,136,544 | +1.24(+0.53%) |
Nov 22, 2023 | 242.04 | 244.01 | 231.40 | 234.21 | 118,133,952 | -6.99(-2.90%) |
Nov 21, 2023 | 235.04 | 243.62 | 233.34 | 241.20 | 122,062,688 | +5.60(+2.38%) |
Nov 20, 2023 | 234.04 | 237.10 | 231.02 | 235.60 | 116,325,520 | +1.30(+0.55%) |
Nov 17, 2023 | 232.00 | 237.39 | 226.54 | 234.30 | 142,833,728 | +0.71(+0.30%) |
Nov 16, 2023 | 239.49 | 240.88 | 230.96 | 233.59 | 136,161,680 | -9.25(-3.81%) |
Nov 15, 2023 | 239.29 | 246.70 | 236.45 | 242.84 | 150,062,016 | +5.43(+2.29%) |
Nov 14, 2023 | 235.03 | 238.13 | 230.72 | 237.41 | 148,616,832 | +13.70(+6.12%) |
Nov 13, 2023 | 215.60 | 225.40 | 211.61 | 223.71 | 139,618,128 | +9.06(+4.22%) |
Nov 10, 2023 | 210.03 | 215.38 | 205.69 | 214.65 | 131,314,368 | +4.67(+2.22%) |
Nov 09, 2023 | 219.75 | 220.80 | 206.68 | 209.98 | 141,744,384 | -12.13(-5.46%) |
Nov 08, 2023 | 223.15 | 224.15 | 217.64 | 222.11 | 106,434,528 | -0.07(-0.03%) |
Nov 07, 2023 | 219.98 | 223.12 | 215.72 | 222.18 | 116,662,736 | +2.91(+1.33%) |
Nov 06, 2023 | 223.98 | 226.32 | 215.00 | 219.27 | 117,032,840 | -0.69(-0.31%) |
Nov 03, 2023 | 221.15 | 226.37 | 218.40 | 219.96 | 119,541,608 | +1.45(+0.66%) |
Nov 02, 2023 | 212.97 | 219.20 | 211.45 | 218.51 | 125,782,224 | +12.85(+6.25%) |