Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 201.33 | 201.33 | 191.79 | 191.99 | 186,743 | -9.75(-4.83%) |
Jan 30, 2024 | 202.48 | 202.93 | 200.01 | 201.74 | 123,863 | -1.49(-0.73%) |
Jan 29, 2024 | 200.79 | 203.97 | 200.15 | 203.23 | 185,173 | +1.79(+0.89%) |
Jan 26, 2024 | 202.35 | 204.72 | 200.26 | 201.44 | 97,474 | -0.61(-0.30%) |
Jan 25, 2024 | 206.39 | 210.00 | 201.87 | 202.05 | 117,117 | -2.74(-1.34%) |
Jan 24, 2024 | 205.72 | 207.25 | 204.41 | 204.79 | 120,211 | +0.07(+0.03%) |
Jan 23, 2024 | 207.57 | 209.10 | 203.64 | 204.72 | 140,150 | -1.54(-0.75%) |
Jan 22, 2024 | 205.15 | 207.22 | 203.43 | 206.26 | 157,414 | +3.29(+1.62%) |
Jan 19, 2024 | 199.89 | 203.83 | 198.42 | 202.97 | 262,550 | +4.36(+2.20%) |
Jan 18, 2024 | 198.33 | 199.85 | 196.49 | 198.61 | 201,491 | +0.50(+0.25%) |
Jan 17, 2024 | 195.84 | 198.80 | 195.52 | 198.11 | 187,592 | -0.29(-0.15%) |
Jan 16, 2024 | 198.56 | 200.15 | 197.03 | 198.40 | 148,651 | -2.12(-1.06%) |
Jan 12, 2024 | 200.67 | 201.40 | 199.16 | 200.52 | 142,924 | +2.24(+1.13%) |
Jan 11, 2024 | 201.50 | 204.33 | 197.88 | 198.28 | 183,543 | -3.49(-1.73%) |
Jan 10, 2024 | 202.99 | 204.93 | 201.51 | 201.77 | 133,163 | -1.43(-0.70%) |
Jan 09, 2024 | 206.33 | 208.69 | 202.91 | 203.20 | 152,782 | -5.70(-2.73%) |
Jan 08, 2024 | 208.86 | 210.18 | 207.40 | 208.90 | 177,002 | +0.67(+0.32%) |
Jan 05, 2024 | 208.12 | 211.94 | 207.73 | 208.23 | 94,814 | -0.15(-0.07%) |
Jan 04, 2024 | 208.00 | 212.10 | 206.39 | 208.38 | 146,043 | +0.53(+0.25%) |
Jan 03, 2024 | 214.47 | 215.83 | 207.81 | 207.85 | 145,951 | -9.04(-4.17%) |
Jan 02, 2024 | 215.83 | 218.28 | 214.44 | 216.89 | 171,770 | -3.26(-1.48%) |
Dec 29, 2023 | 220.62 | 223.16 | 219.88 | 220.15 | 108,727 | -0.47(-0.21%) |
Dec 28, 2023 | 220.57 | 221.98 | 220.00 | 220.62 | 75,887 | -0.64(-0.29%) |
Dec 27, 2023 | 221.00 | 222.49 | 219.98 | 221.26 | 83,976 | -0.56(-0.25%) |
Dec 26, 2023 | 219.55 | 222.12 | 217.93 | 221.82 | 77,054 | +3.45(+1.58%) |
Dec 22, 2023 | 217.00 | 219.42 | 215.64 | 218.37 | 126,905 | +2.14(+0.99%) |
Dec 21, 2023 | 212.68 | 216.37 | 212.68 | 216.23 | 126,737 | +4.53(+2.14%) |
Dec 20, 2023 | 215.19 | 218.91 | 211.02 | 211.70 | 144,461 | -3.20(-1.49%) |
Dec 19, 2023 | 216.05 | 216.47 | 213.07 | 214.90 | 170,896 | -0.24(-0.11%) |
Dec 18, 2023 | 209.22 | 215.32 | 208.24 | 215.14 | 179,889 | +7.49(+3.61%) |
Dec 15, 2023 | 207.04 | 209.54 | 206.72 | 207.65 | 360,586 | +0.99(+0.48%) |
Dec 14, 2023 | 204.11 | 209.52 | 203.54 | 206.66 | 247,251 | +4.31(+2.13%) |
Dec 13, 2023 | 198.49 | 202.58 | 196.41 | 202.35 | 147,960 | +3.57(+1.80%) |
Dec 12, 2023 | 199.98 | 200.00 | 197.61 | 198.78 | 164,353 | -1.58(-0.79%) |
Dec 11, 2023 | 198.58 | 200.78 | 196.24 | 200.36 | 162,160 | +1.37(+0.69%) |
Dec 08, 2023 | 194.21 | 200.07 | 194.21 | 198.99 | 154,997 | +3.53(+1.81%) |
Dec 07, 2023 | 194.82 | 196.98 | 193.45 | 195.46 | 141,540 | +1.25(+0.64%) |
Dec 06, 2023 | 195.29 | 197.90 | 193.91 | 194.21 | 129,566 | -0.82(-0.42%) |
Dec 05, 2023 | 201.33 | 201.33 | 194.11 | 195.03 | 164,089 | -7.26(-3.59%) |
Dec 04, 2023 | 196.44 | 203.81 | 194.30 | 202.29 | 233,155 | +4.15(+2.09%) |
Dec 01, 2023 | 191.27 | 198.71 | 191.02 | 198.14 | 239,814 | +9.88(+5.25%) |
Nov 30, 2023 | 186.49 | 189.82 | 185.82 | 188.26 | 818,882 | +1.68(+0.90%) |
Nov 29, 2023 | 184.99 | 187.77 | 184.79 | 186.58 | 169,905 | +3.22(+1.76%) |
Nov 28, 2023 | 183.53 | 185.62 | 182.90 | 183.36 | 158,226 | -0.59(-0.32%) |
Nov 27, 2023 | 184.87 | 186.65 | 183.33 | 183.95 | 185,807 | -1.97(-1.06%) |
Nov 24, 2023 | 184.69 | 188.03 | 184.69 | 185.92 | 86,846 | +1.36(+0.74%) |
Nov 22, 2023 | 185.97 | 187.00 | 184.42 | 184.56 | 140,987 | +0.70(+0.38%) |
Nov 21, 2023 | 185.28 | 188.04 | 183.64 | 183.86 | 142,220 | -2.69(-1.44%) |
Nov 20, 2023 | 183.82 | 189.15 | 183.82 | 186.55 | 206,025 | +2.89(+1.57%) |
Nov 17, 2023 | 183.90 | 185.03 | 180.82 | 183.66 | 220,983 | +1.62(+0.89%) |
Nov 16, 2023 | 180.66 | 183.18 | 180.58 | 182.04 | 261,450 | +1.57(+0.87%) |
Nov 15, 2023 | 176.47 | 182.37 | 176.47 | 180.47 | 299,602 | +3.77(+2.13%) |
Nov 14, 2023 | 171.32 | 177.00 | 171.32 | 176.70 | 220,503 | +10.41(+6.26%) |
Nov 13, 2023 | 165.77 | 167.11 | 162.99 | 166.29 | 183,999 | -0.45(-0.27%) |
Nov 10, 2023 | 163.04 | 167.16 | 162.26 | 166.74 | 179,440 | +3.33(+2.04%) |
Nov 09, 2023 | 167.60 | 170.41 | 162.98 | 163.41 | 235,625 | -4.25(-2.53%) |
Nov 08, 2023 | 175.46 | 177.77 | 167.52 | 167.66 | 209,620 | -8.40(-4.77%) |
Nov 07, 2023 | 166.90 | 177.61 | 166.90 | 176.06 | 238,220 | +4.27(+2.49%) |
Nov 06, 2023 | 174.72 | 175.54 | 170.00 | 171.79 | 202,879 | -3.26(-1.86%) |
Nov 03, 2023 | 172.49 | 177.15 | 172.44 | 175.05 | 246,657 | +3.10(+1.80%) |
Nov 02, 2023 | 174.98 | 176.56 | 171.53 | 171.95 | 226,164 | -3.44(-1.96%) |