Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.09 | 195.03 | 192.64 | 193.16 | 3,532,069 | +0.81(+0.42%) |
Jan 30, 2024 | 190.48 | 192.47 | 189.84 | 192.35 | 2,747,351 | +2.03(+1.07%) |
Jan 29, 2024 | 191.96 | 192.24 | 189.24 | 190.32 | 2,265,487 | -1.99(-1.04%) |
Jan 26, 2024 | 189.80 | 192.36 | 188.97 | 192.31 | 2,080,876 | +1.89(+0.99%) |
Jan 25, 2024 | 190.83 | 191.71 | 187.65 | 190.42 | 3,417,419 | -7.57(-3.82%) |
Jan 24, 2024 | 198.40 | 198.90 | 197.22 | 198.00 | 1,741,180 | +0.28(+0.14%) |
Jan 23, 2024 | 197.42 | 198.60 | 197.33 | 197.72 | 1,542,420 | +0.68(+0.34%) |
Jan 22, 2024 | 197.73 | 198.12 | 196.53 | 197.04 | 2,757,459 | -0.66(-0.33%) |
Jan 19, 2024 | 198.11 | 198.91 | 196.61 | 197.70 | 2,176,715 | +0.62(+0.31%) |
Jan 18, 2024 | 193.42 | 197.26 | 192.14 | 197.08 | 2,016,462 | +2.12(+1.09%) |
Jan 17, 2024 | 194.57 | 197.53 | 194.09 | 194.96 | 1,759,778 | +0.69(+0.35%) |
Jan 16, 2024 | 194.54 | 195.74 | 193.75 | 194.27 | 1,646,489 | -0.29(-0.15%) |
Jan 12, 2024 | 192.48 | 195.06 | 192.30 | 194.56 | 1,711,169 | +3.06(+1.60%) |
Jan 11, 2024 | 191.35 | 192.62 | 190.90 | 191.50 | 1,410,900 | +0.42(+0.22%) |
Jan 10, 2024 | 189.59 | 191.23 | 189.17 | 191.08 | 1,552,613 | +1.34(+0.71%) |
Jan 09, 2024 | 189.01 | 189.79 | 187.64 | 189.74 | 1,338,768 | -0.51(-0.27%) |
Jan 08, 2024 | 188.62 | 190.34 | 187.59 | 190.25 | 1,518,310 | +0.75(+0.40%) |
Jan 05, 2024 | 190.52 | 191.07 | 187.79 | 189.50 | 1,792,557 | -0.64(-0.34%) |
Jan 04, 2024 | 190.76 | 192.10 | 189.94 | 190.14 | 1,568,904 | +0.17(+0.09%) |
Jan 03, 2024 | 189.44 | 190.50 | 188.91 | 189.97 | 2,049,522 | +1.14(+0.60%) |
Jan 02, 2024 | 187.94 | 189.53 | 187.52 | 188.83 | 1,892,094 | +0.70(+0.37%) |
Dec 29, 2023 | 187.41 | 188.30 | 186.94 | 188.13 | 1,156,471 | +0.67(+0.36%) |
Dec 28, 2023 | 187.67 | 188.46 | 187.22 | 187.46 | 1,430,483 | +0.28(+0.15%) |
Dec 27, 2023 | 186.02 | 187.27 | 185.55 | 187.18 | 1,065,264 | +1.00(+0.54%) |
Dec 26, 2023 | 186.06 | 186.37 | 185.31 | 186.18 | 1,167,826 | -0.40(-0.21%) |
Dec 22, 2023 | 185.73 | 186.77 | 184.99 | 186.57 | 1,654,496 | +1.07(+0.58%) |
Dec 21, 2023 | 183.82 | 185.78 | 183.25 | 185.50 | 1,834,573 | +1.42(+0.77%) |
Dec 20, 2023 | 185.14 | 186.52 | 182.98 | 184.08 | 1,901,999 | -2.35(-1.26%) |
Dec 19, 2023 | 188.19 | 189.26 | 185.88 | 186.44 | 2,300,405 | -1.99(-1.05%) |
Dec 18, 2023 | 187.04 | 189.16 | 186.74 | 188.42 | 1,969,950 | +2.62(+1.41%) |
Dec 15, 2023 | 187.26 | 187.43 | 184.23 | 185.80 | 3,433,923 | -4.12(-2.17%) |
Dec 14, 2023 | 200.08 | 200.08 | 189.03 | 189.92 | 2,905,349 | -10.52(-5.25%) |
Dec 13, 2023 | 199.55 | 201.38 | 198.61 | 200.44 | 1,564,363 | +0.71(+0.35%) |
Dec 12, 2023 | 197.59 | 200.05 | 196.91 | 199.73 | 1,907,240 | +2.48(+1.26%) |
Dec 11, 2023 | 194.98 | 197.42 | 194.62 | 197.25 | 1,407,728 | +2.96(+1.52%) |
Dec 08, 2023 | 194.41 | 195.23 | 193.03 | 194.29 | 1,300,405 | +0.22(+0.11%) |
Dec 07, 2023 | 194.38 | 195.19 | 193.60 | 194.07 | 1,966,733 | +0.02(+0.01%) |
Dec 06, 2023 | 195.36 | 195.87 | 191.39 | 194.05 | 1,495,340 | -0.91(-0.47%) |
Dec 05, 2023 | 195.67 | 196.02 | 193.71 | 194.97 | 1,493,084 | -0.99(-0.51%) |
Dec 04, 2023 | 195.81 | 197.01 | 195.04 | 195.96 | 1,920,461 | -0.05(-0.02%) |
Dec 01, 2023 | 197.53 | 197.79 | 195.49 | 196.01 | 1,537,142 | -2.01(-1.01%) |
Nov 30, 2023 | 195.25 | 198.21 | 194.34 | 198.01 | 2,227,614 | +3.07(+1.57%) |
Nov 29, 2023 | 195.91 | 196.56 | 193.89 | 194.95 | 1,634,489 | -0.92(-0.47%) |
Nov 28, 2023 | 198.23 | 199.08 | 195.65 | 195.87 | 1,615,720 | -2.96(-1.49%) |
Nov 27, 2023 | 199.59 | 200.06 | 198.55 | 198.83 | 1,922,869 | -0.69(-0.34%) |
Nov 24, 2023 | 199.93 | 200.54 | 199.35 | 199.51 | 702,704 | +0.76(+0.38%) |
Nov 22, 2023 | 198.05 | 198.92 | 197.94 | 198.76 | 957,503 | +1.11(+0.56%) |
Nov 21, 2023 | 197.97 | 199.38 | 196.70 | 197.65 | 1,133,844 | +0.38(+0.19%) |
Nov 20, 2023 | 196.47 | 198.04 | 195.71 | 197.27 | 1,119,039 | +0.81(+0.41%) |
Nov 17, 2023 | 196.46 | 197.83 | 196.04 | 196.47 | 1,463,929 | -0.46(-0.23%) |
Nov 16, 2023 | 195.20 | 198.03 | 193.75 | 196.92 | 3,382,773 | +2.82(+1.45%) |
Nov 15, 2023 | 196.50 | 197.03 | 193.95 | 194.10 | 2,202,513 | -2.59(-1.32%) |
Nov 14, 2023 | 198.84 | 199.58 | 196.49 | 196.69 | 2,134,588 | -2.06(-1.04%) |
Nov 13, 2023 | 198.59 | 199.44 | 197.84 | 198.76 | 1,062,832 | -0.28(-0.14%) |
Nov 10, 2023 | 197.57 | 199.26 | 196.17 | 199.04 | 1,265,644 | +2.54(+1.29%) |
Nov 09, 2023 | 195.84 | 197.44 | 194.99 | 196.50 | 1,091,715 | +1.17(+0.60%) |
Nov 08, 2023 | 193.97 | 195.84 | 192.98 | 195.32 | 1,104,021 | +2.06(+1.07%) |
Nov 07, 2023 | 193.62 | 193.96 | 192.50 | 193.26 | 984,528 | +0.03(+0.02%) |
Nov 06, 2023 | 193.32 | 194.18 | 192.52 | 193.23 | 1,247,665 | +0.67(+0.35%) |
Nov 03, 2023 | 192.80 | 193.03 | 190.50 | 192.56 | 1,040,452 | +0.48(+0.25%) |
Nov 02, 2023 | 189.20 | 192.22 | 188.54 | 192.09 | 1,601,061 | +3.38(+1.79%) |