Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 594,879 | -8.04(-3.69%) |
Jan 30, 2024 | 219.30 | 219.30 | 216.69 | 218.08 | 468,085 | -0.72(-0.33%) |
Jan 29, 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 729,644 | +10.17(+4.87%) |
Jan 26, 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 575,805 | +0.63(+0.30%) |
Jan 25, 2024 | 211.01 | 214.35 | 205.85 | 208.00 | 496,040 | -1.71(-0.82%) |
Jan 24, 2024 | 218.33 | 218.97 | 209.19 | 209.71 | 709,319 | -6.28(-2.91%) |
Jan 23, 2024 | 205.69 | 216.92 | 205.22 | 215.99 | 1,135,400 | +13.05(+6.43%) |
Jan 22, 2024 | 200.00 | 209.77 | 199.00 | 202.94 | 1,001,314 | +7.31(+3.74%) |
Jan 19, 2024 | 194.89 | 195.90 | 190.90 | 195.63 | 353,126 | +2.59(+1.34%) |
Jan 18, 2024 | 194.38 | 196.40 | 188.26 | 193.04 | 497,510 | +1.93(+1.01%) |
Jan 17, 2024 | 193.00 | 193.76 | 186.10 | 191.11 | 473,574 | -4.08(-2.09%) |
Jan 16, 2024 | 189.44 | 195.45 | 187.12 | 195.19 | 509,508 | +4.48(+2.35%) |
Jan 12, 2024 | 193.73 | 195.37 | 189.75 | 190.71 | 423,667 | -2.48(-1.28%) |
Jan 11, 2024 | 194.48 | 197.39 | 188.50 | 193.19 | 481,585 | +1.03(+0.54%) |
Jan 10, 2024 | 192.78 | 196.99 | 191.54 | 192.16 | 671,509 | +0.11(+0.06%) |
Jan 09, 2024 | 183.39 | 193.14 | 182.43 | 192.05 | 1,208,355 | +6.58(+3.55%) |
Jan 08, 2024 | 178.73 | 189.34 | 178.14 | 185.47 | 765,722 | +8.68(+4.91%) |
Jan 05, 2024 | 177.73 | 181.18 | 175.97 | 176.79 | 785,364 | +4.69(+2.73%) |
Jan 04, 2024 | 171.24 | 173.07 | 170.00 | 172.10 | 366,312 | +0.18(+0.10%) |
Jan 03, 2024 | 173.50 | 179.73 | 171.42 | 171.92 | 581,485 | -5.97(-3.36%) |
Jan 02, 2024 | 183.82 | 185.53 | 177.48 | 177.89 | 857,786 | -9.92(-5.28%) |
Dec 29, 2023 | 191.29 | 193.71 | 187.00 | 187.81 | 216,027 | -3.08(-1.61%) |
Dec 28, 2023 | 189.00 | 191.62 | 186.58 | 190.89 | 354,242 | +1.40(+0.74%) |
Dec 27, 2023 | 190.00 | 192.69 | 189.14 | 189.49 | 244,098 | +0.42(+0.22%) |
Dec 26, 2023 | 190.00 | 191.48 | 188.12 | 189.07 | 237,171 | -0.39(-0.21%) |
Dec 22, 2023 | 189.00 | 190.86 | 186.01 | 189.46 | 534,882 | +1.33(+0.71%) |
Dec 21, 2023 | 192.54 | 194.09 | 186.51 | 188.13 | 552,290 | -1.58(-0.83%) |
Dec 20, 2023 | 189.92 | 196.78 | 189.33 | 189.71 | 775,451 | -4.65(-2.39%) |
Dec 19, 2023 | 198.51 | 199.68 | 190.03 | 194.36 | 1,471,198 | -2.67(-1.36%) |
Dec 18, 2023 | 189.15 | 198.10 | 188.85 | 197.03 | 991,510 | +7.96(+4.21%) |
Dec 15, 2023 | 192.57 | 194.01 | 187.04 | 189.07 | 953,066 | -1.70(-0.89%) |
Dec 14, 2023 | 185.51 | 195.14 | 184.24 | 190.77 | 1,718,979 | +9.27(+5.11%) |
Dec 13, 2023 | 176.06 | 182.70 | 173.73 | 181.50 | 648,721 | +6.08(+3.47%) |
Dec 12, 2023 | 177.94 | 178.89 | 174.12 | 175.42 | 607,298 | -2.58(-1.45%) |
Dec 11, 2023 | 175.00 | 181.46 | 175.00 | 178.00 | 567,285 | +2.97(+1.70%) |
Dec 08, 2023 | 173.85 | 176.75 | 173.50 | 175.03 | 535,601 | +0.95(+0.55%) |
Dec 07, 2023 | 180.38 | 180.38 | 172.21 | 174.08 | 658,792 | -2.72(-1.54%) |
Dec 06, 2023 | 183.00 | 185.81 | 172.65 | 176.80 | 1,652,157 | -5.92(-3.24%) |
Dec 05, 2023 | 181.53 | 182.81 | 179.34 | 182.72 | 800,505 | +0.58(+0.32%) |
Dec 04, 2023 | 175.13 | 185.77 | 175.05 | 182.14 | 1,757,022 | +5.77(+3.27%) |
Dec 01, 2023 | 176.80 | 179.48 | 174.00 | 176.37 | 1,183,834 | -3.47(-1.93%) |
Nov 30, 2023 | 177.66 | 180.99 | 173.75 | 179.84 | 1,690,109 | +4.84(+2.77%) |
Nov 29, 2023 | 182.00 | 182.98 | 174.58 | 175.00 | 1,742,637 | -4.85(-2.70%) |
Nov 28, 2023 | 178.52 | 181.80 | 177.64 | 179.85 | 1,179,925 | +0.97(+0.54%) |
Nov 27, 2023 | 175.00 | 180.50 | 174.61 | 178.88 | 1,372,826 | +3.83(+2.19%) |
Nov 24, 2023 | 175.27 | 176.76 | 174.00 | 175.05 | 232,545 | +0.05(+0.03%) |
Nov 22, 2023 | 172.02 | 176.99 | 170.76 | 175.00 | 1,380,257 | +4.40(+2.58%) |
Nov 21, 2023 | 171.06 | 173.04 | 169.46 | 170.60 | 574,311 | -1.99(-1.15%) |
Nov 20, 2023 | 170.00 | 172.93 | 168.28 | 172.59 | 1,420,073 | +2.89(+1.70%) |
Nov 17, 2023 | 169.50 | 169.93 | 167.00 | 169.70 | 780,394 | +1.15(+0.68%) |
Nov 16, 2023 | 169.00 | 172.00 | 166.86 | 168.55 | 1,020,311 | -2.67(-1.56%) |
Nov 15, 2023 | 165.00 | 173.85 | 162.14 | 171.22 | 1,494,726 | +7.53(+4.60%) |
Nov 14, 2023 | 160.00 | 164.97 | 159.22 | 163.69 | 1,290,928 | +8.86(+5.72%) |
Nov 13, 2023 | 156.20 | 161.42 | 150.10 | 154.83 | 3,725,404 | +14.71(+10.50%) |
Nov 10, 2023 | 135.43 | 142.13 | 133.50 | 140.12 | 1,145,867 | +4.57(+3.37%) |
Nov 09, 2023 | 144.55 | 144.97 | 135.45 | 135.55 | 653,707 | -5.44(-3.86%) |
Nov 08, 2023 | 146.00 | 147.71 | 140.29 | 140.99 | 1,412,971 | -1.01(-0.71%) |
Nov 07, 2023 | 137.71 | 144.43 | 133.20 | 142.00 | 1,263,065 | +12.08(+9.30%) |
Nov 06, 2023 | 133.27 | 133.59 | 128.62 | 129.92 | 560,607 | -2.04(-1.55%) |
Nov 03, 2023 | 127.00 | 132.31 | 125.28 | 131.96 | 874,573 | +4.29(+3.36%) |
Nov 02, 2023 | 130.19 | 130.73 | 126.00 | 127.67 | 673,010 | +0.41(+0.32%) |