Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 200.80 | 203.46 | 198.22 | 198.88 | 705,919 | -2.92(-1.45%) |
Jan 30, 2024 | 202.90 | 203.65 | 201.22 | 201.80 | 1,042,296 | -1.10(-0.54%) |
Jan 29, 2024 | 203.01 | 204.82 | 202.24 | 202.90 | 433,774 | -0.21(-0.10%) |
Jan 26, 2024 | 203.24 | 203.36 | 201.55 | 203.11 | 287,184 | +0.07(+0.03%) |
Jan 25, 2024 | 204.39 | 205.59 | 202.23 | 203.04 | 341,380 | -0.94(-0.46%) |
Jan 24, 2024 | 206.86 | 208.03 | 203.85 | 203.98 | 314,009 | -2.37(-1.15%) |
Jan 23, 2024 | 206.17 | 207.56 | 205.86 | 206.35 | 230,436 | +1.09(+0.53%) |
Jan 22, 2024 | 206.52 | 207.70 | 205.22 | 205.26 | 336,227 | -0.11(-0.05%) |
Jan 19, 2024 | 204.50 | 206.89 | 204.04 | 205.37 | 359,141 | +1.38(+0.68%) |
Jan 18, 2024 | 200.75 | 204.89 | 200.25 | 203.99 | 350,270 | +2.15(+1.07%) |
Jan 17, 2024 | 201.49 | 203.47 | 201.06 | 201.84 | 414,916 | -0.60(-0.30%) |
Jan 16, 2024 | 203.44 | 204.06 | 202.00 | 202.44 | 382,008 | -1.74(-0.85%) |
Jan 12, 2024 | 205.14 | 205.87 | 203.97 | 204.18 | 282,955 | +0.42(+0.21%) |
Jan 11, 2024 | 203.08 | 204.31 | 201.62 | 203.76 | 446,232 | +0.34(+0.17%) |
Jan 10, 2024 | 199.19 | 203.58 | 199.19 | 203.42 | 610,416 | +5.85(+2.96%) |
Jan 09, 2024 | 198.12 | 199.10 | 197.27 | 197.57 | 419,868 | -1.43(-0.72%) |
Jan 08, 2024 | 197.66 | 199.06 | 196.63 | 199.00 | 432,911 | +2.09(+1.06%) |
Jan 05, 2024 | 198.48 | 200.24 | 196.45 | 196.91 | 475,759 | -1.57(-0.79%) |
Jan 04, 2024 | 201.31 | 201.81 | 198.30 | 198.48 | 497,912 | -2.73(-1.36%) |
Jan 03, 2024 | 200.65 | 202.02 | 198.83 | 201.21 | 711,756 | -0.35(-0.17%) |
Jan 02, 2024 | 204.00 | 205.13 | 200.34 | 201.56 | 573,524 | -4.40(-2.14%) |
Dec 29, 2023 | 206.66 | 207.12 | 204.50 | 205.96 | 450,213 | -0.32(-0.16%) |
Dec 28, 2023 | 207.08 | 207.25 | 205.77 | 206.28 | 300,593 | +0.53(+0.26%) |
Dec 27, 2023 | 205.76 | 206.82 | 204.77 | 205.75 | 345,326 | -1.08(-0.52%) |
Dec 26, 2023 | 205.48 | 207.28 | 205.05 | 206.83 | 419,028 | +0.44(+0.21%) |
Dec 22, 2023 | 204.60 | 206.51 | 204.06 | 206.39 | 362,081 | +1.93(+0.94%) |
Dec 21, 2023 | 204.55 | 205.86 | 203.00 | 204.46 | 447,391 | +0.18(+0.09%) |
Dec 20, 2023 | 205.13 | 207.02 | 203.41 | 204.28 | 752,262 | -0.86(-0.42%) |
Dec 19, 2023 | 206.40 | 207.39 | 204.47 | 205.14 | 993,595 | -1.11(-0.54%) |
Dec 18, 2023 | 208.39 | 209.47 | 205.49 | 206.25 | 942,625 | -0.40(-0.19%) |
Dec 15, 2023 | 208.75 | 210.02 | 204.82 | 206.65 | 1,689,139 | -3.84(-1.82%) |
Dec 14, 2023 | 220.40 | 220.91 | 210.45 | 210.49 | 835,861 | -9.53(-4.33%) |
Dec 13, 2023 | 217.28 | 220.51 | 217.00 | 220.02 | 437,050 | +3.21(+1.48%) |
Dec 12, 2023 | 214.85 | 217.12 | 213.84 | 216.81 | 535,324 | +2.82(+1.32%) |
Dec 11, 2023 | 212.69 | 214.27 | 212.52 | 213.99 | 468,492 | +1.02(+0.48%) |
Dec 08, 2023 | 214.10 | 215.27 | 212.11 | 212.97 | 477,958 | -1.62(-0.75%) |
Dec 07, 2023 | 216.18 | 216.79 | 214.44 | 214.59 | 440,613 | -1.39(-0.64%) |
Dec 06, 2023 | 216.46 | 218.21 | 215.40 | 215.98 | 395,463 | -1.20(-0.55%) |
Dec 05, 2023 | 218.54 | 218.79 | 215.20 | 217.18 | 601,372 | -1.55(-0.71%) |
Dec 04, 2023 | 217.28 | 219.60 | 216.75 | 218.73 | 506,052 | +0.96(+0.44%) |
Dec 01, 2023 | 211.84 | 219.00 | 210.72 | 217.77 | 731,338 | +5.57(+2.62%) |
Nov 30, 2023 | 212.26 | 213.20 | 208.34 | 212.20 | 2,383,406 | +0.50(+0.24%) |
Nov 29, 2023 | 215.00 | 216.00 | 211.18 | 211.70 | 471,923 | -1.79(-0.84%) |
Nov 28, 2023 | 213.38 | 214.62 | 212.40 | 213.49 | 425,645 | -0.47(-0.22%) |
Nov 27, 2023 | 213.66 | 214.63 | 212.78 | 213.96 | 427,882 | +0.73(+0.34%) |
Nov 24, 2023 | 214.32 | 215.20 | 212.85 | 213.23 | 218,686 | -0.93(-0.43%) |
Nov 22, 2023 | 213.61 | 215.44 | 212.50 | 214.16 | 452,488 | +1.56(+0.73%) |
Nov 21, 2023 | 211.88 | 214.53 | 211.78 | 212.60 | 401,299 | +1.72(+0.82%) |
Nov 20, 2023 | 210.12 | 212.15 | 210.12 | 210.88 | 408,853 | +0.76(+0.36%) |
Nov 17, 2023 | 208.77 | 210.41 | 208.31 | 210.12 | 1,164,407 | +0.80(+0.38%) |
Nov 16, 2023 | 206.84 | 211.06 | 206.37 | 209.32 | 626,786 | +2.77(+1.34%) |
Nov 15, 2023 | 208.40 | 210.18 | 206.24 | 206.55 | 684,255 | -1.55(-0.74%) |
Nov 14, 2023 | 209.27 | 211.12 | 207.12 | 208.10 | 730,085 | -0.02(-0.01%) |
Nov 13, 2023 | 207.38 | 209.07 | 207.10 | 208.12 | 351,452 | +0.86(+0.41%) |
Nov 10, 2023 | 204.87 | 207.56 | 203.91 | 207.26 | 294,190 | +3.22(+1.58%) |
Nov 09, 2023 | 205.60 | 206.26 | 203.71 | 204.04 | 363,741 | -0.98(-0.48%) |
Nov 08, 2023 | 204.17 | 205.44 | 203.33 | 205.02 | 373,348 | +1.16(+0.57%) |
Nov 07, 2023 | 204.80 | 206.34 | 203.65 | 203.86 | 410,698 | +0.55(+0.27%) |
Nov 06, 2023 | 202.42 | 203.42 | 201.80 | 203.31 | 439,519 | +0.82(+0.40%) |
Nov 03, 2023 | 202.22 | 204.21 | 201.35 | 202.49 | 436,342 | +2.14(+1.07%) |
Nov 02, 2023 | 195.39 | 201.82 | 195.39 | 200.35 | 529,880 | +5.82(+2.99%) |