Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.57 | 194.21 | 192.35 | 192.57 | 64,347 | -0.98(-0.51%) |
Jan 30, 2024 | 192.35 | 193.71 | 191.87 | 193.55 | 38,235 | +1.15(+0.60%) |
Jan 29, 2024 | 191.68 | 192.44 | 191.41 | 192.40 | 35,280 | +0.94(+0.49%) |
Jan 26, 2024 | 191.00 | 191.72 | 191.00 | 191.46 | 24,961 | +0.72(+0.38%) |
Jan 25, 2024 | 189.32 | 190.75 | 189.03 | 190.75 | 59,026 | +1.61(+0.85%) |
Jan 24, 2024 | 191.38 | 191.38 | 189.13 | 189.13 | 23,445 | -2.43(-1.27%) |
Jan 23, 2024 | 189.86 | 191.90 | 189.86 | 191.56 | 47,608 | +2.45(+1.29%) |
Jan 22, 2024 | 189.59 | 189.92 | 188.82 | 189.12 | 38,389 | -0.86(-0.45%) |
Jan 19, 2024 | 191.10 | 191.10 | 189.51 | 189.97 | 64,284 | -0.97(-0.51%) |
Jan 18, 2024 | 190.88 | 191.06 | 189.64 | 190.94 | 41,802 | -0.55(-0.29%) |
Jan 17, 2024 | 190.99 | 192.39 | 190.99 | 191.49 | 36,119 | -0.39(-0.20%) |
Jan 16, 2024 | 192.84 | 192.84 | 191.16 | 191.88 | 40,839 | -1.01(-0.53%) |
Jan 12, 2024 | 192.71 | 193.34 | 192.40 | 192.90 | 23,511 | +0.27(+0.14%) |
Jan 11, 2024 | 192.50 | 192.78 | 191.59 | 192.63 | 39,308 | +0.13(+0.07%) |
Jan 10, 2024 | 193.29 | 193.74 | 192.01 | 192.49 | 17,186 | -0.79(-0.41%) |
Jan 09, 2024 | 192.39 | 193.28 | 191.90 | 193.28 | 59,420 | +0.17(+0.09%) |
Jan 08, 2024 | 192.25 | 193.26 | 192.02 | 193.12 | 30,209 | +0.98(+0.51%) |
Jan 05, 2024 | 192.54 | 193.26 | 191.25 | 192.14 | 24,356 | -0.70(-0.36%) |
Jan 04, 2024 | 192.84 | 194.10 | 192.73 | 192.84 | 38,383 | -0.38(-0.20%) |
Jan 03, 2024 | 194.23 | 194.78 | 193.08 | 193.22 | 78,918 | -0.78(-0.40%) |
Jan 02, 2024 | 190.31 | 194.20 | 190.31 | 193.99 | 55,653 | +3.10(+1.62%) |
Dec 29, 2023 | 190.13 | 191.04 | 190.13 | 190.90 | 30,971 | +0.49(+0.26%) |
Dec 28, 2023 | 189.83 | 190.57 | 189.83 | 190.41 | 79,464 | +0.22(+0.12%) |
Dec 27, 2023 | 189.70 | 190.19 | 189.38 | 190.19 | 51,932 | +0.50(+0.26%) |
Dec 26, 2023 | 188.65 | 190.16 | 188.47 | 189.69 | 27,395 | +0.94(+0.50%) |
Dec 22, 2023 | 188.01 | 189.30 | 188.01 | 188.75 | 118,014 | +1.01(+0.54%) |
Dec 21, 2023 | 187.01 | 187.79 | 186.28 | 187.74 | 62,667 | +1.46(+0.79%) |
Dec 20, 2023 | 188.66 | 188.91 | 186.28 | 186.28 | 64,992 | -3.23(-1.71%) |
Dec 19, 2023 | 188.97 | 189.68 | 188.87 | 189.51 | 68,356 | +0.57(+0.30%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.88 | 188.94 | 125,896 | +1.57(+0.84%) |
Dec 15, 2023 | 188.07 | 188.07 | 186.89 | 187.37 | 41,083 | -1.25(-0.66%) |
Dec 14, 2023 | 191.72 | 191.72 | 188.56 | 188.62 | 89,593 | -3.05(-1.59%) |
Dec 13, 2023 | 188.85 | 191.69 | 188.10 | 191.67 | 36,826 | +2.98(+1.58%) |
Dec 12, 2023 | 188.44 | 188.71 | 187.84 | 188.69 | 25,982 | +0.45(+0.24%) |
Dec 11, 2023 | 187.44 | 188.24 | 187.37 | 188.24 | 44,261 | +1.42(+0.76%) |
Dec 08, 2023 | 187.47 | 187.56 | 186.33 | 186.82 | 66,141 | -0.77(-0.41%) |
Dec 07, 2023 | 186.94 | 188.22 | 186.54 | 187.59 | 42,681 | +0.74(+0.40%) |
Dec 06, 2023 | 186.69 | 186.97 | 186.15 | 186.85 | 31,023 | -0.21(-0.11%) |
Dec 05, 2023 | 188.66 | 188.81 | 186.92 | 187.06 | 42,339 | -1.65(-0.87%) |
Dec 04, 2023 | 188.14 | 189.91 | 188.14 | 188.71 | 43,407 | -0.09(-0.05%) |
Dec 01, 2023 | 187.73 | 188.82 | 187.64 | 188.80 | 90,929 | +0.75(+0.40%) |
Nov 30, 2023 | 186.01 | 188.09 | 185.15 | 188.05 | 42,682 | +2.20(+1.19%) |
Nov 29, 2023 | 187.66 | 187.66 | 185.64 | 185.84 | 31,690 | -1.72(-0.92%) |
Nov 28, 2023 | 186.86 | 188.18 | 186.86 | 187.56 | 69,211 | +0.54(+0.29%) |
Nov 27, 2023 | 187.54 | 187.75 | 186.80 | 187.03 | 40,359 | -0.74(-0.40%) |
Nov 24, 2023 | 187.02 | 188.02 | 187.02 | 187.77 | 14,618 | +0.49(+0.26%) |
Nov 22, 2023 | 186.03 | 187.36 | 186.03 | 187.28 | 29,466 | +1.59(+0.86%) |
Nov 21, 2023 | 185.04 | 185.74 | 184.53 | 185.69 | 41,056 | +0.53(+0.29%) |
Nov 20, 2023 | 184.62 | 185.56 | 184.38 | 185.15 | 53,465 | -0.08(-0.04%) |
Nov 17, 2023 | 185.78 | 186.21 | 184.67 | 185.23 | 42,923 | -0.26(-0.14%) |
Nov 16, 2023 | 185.44 | 186.24 | 185.00 | 185.49 | 104,033 | +0.04(+0.02%) |
Nov 15, 2023 | 185.66 | 185.85 | 184.70 | 185.45 | 59,064 | +0.07(+0.04%) |
Nov 14, 2023 | 185.15 | 186.08 | 185.00 | 185.38 | 38,496 | +0.95(+0.52%) |
Nov 13, 2023 | 183.44 | 184.78 | 183.44 | 184.42 | 100,890 | +0.79(+0.43%) |
Nov 10, 2023 | 183.26 | 183.74 | 182.29 | 183.63 | 35,677 | +0.65(+0.36%) |
Nov 09, 2023 | 184.06 | 184.33 | 182.63 | 182.98 | 40,608 | -0.94(-0.51%) |
Nov 08, 2023 | 185.04 | 185.40 | 183.68 | 183.92 | 45,812 | -0.55(-0.30%) |
Nov 07, 2023 | 184.40 | 185.21 | 184.31 | 184.47 | 41,457 | -0.10(-0.05%) |
Nov 06, 2023 | 184.28 | 185.22 | 184.28 | 184.57 | 61,534 | +0.21(+0.11%) |
Nov 03, 2023 | 185.04 | 185.94 | 184.36 | 184.36 | 90,503 | +0.49(+0.27%) |
Nov 02, 2023 | 181.66 | 184.03 | 181.46 | 183.87 | 48,839 | +2.51(+1.38%) |