Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 295,178 | -3.53(-1.57%) |
Jan 30, 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 302,052 | -0.21(-0.09%) |
Jan 29, 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 210,274 | +1.84(+0.82%) |
Jan 26, 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 191,997 | -0.30(-0.13%) |
Jan 25, 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 183,791 | +1.11(+0.50%) |
Jan 24, 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 229,286 | +0.15(+0.07%) |
Jan 23, 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 178,050 | +0.76(+0.34%) |
Jan 22, 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 227,391 | +0.51(+0.23%) |
Jan 19, 2024 | 219.86 | 221.79 | 219.18 | 221.68 | 375,310 | +2.69(+1.23%) |
Jan 18, 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 230,163 | +1.97(+0.91%) |
Jan 17, 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 210,633 | -1.19(-0.55%) |
Jan 16, 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 293,764 | -0.85(-0.39%) |
Jan 12, 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 162,395 | +0.05(+0.02%) |
Jan 11, 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 164,753 | +0.01(+0.00%) |
Jan 10, 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218,002 | +1.37(+0.63%) |
Jan 09, 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 184,673 | -0.42(-0.19%) |
Jan 08, 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 236,773 | +3.03(+1.41%) |
Jan 05, 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 283,449 | +0.40(+0.19%) |
Jan 04, 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 362,911 | -0.71(-0.33%) |
Jan 03, 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 210,344 | -1.76(-0.81%) |
Jan 02, 2024 | 216.88 | 217.50 | 216.05 | 217.09 | 277,645 | -1.06(-0.49%) |
Dec 29, 2023 | 218.87 | 219.28 | 217.56 | 218.15 | 871,403 | -0.95(-0.43%) |
Dec 28, 2023 | 219.04 | 219.49 | 218.92 | 219.10 | 263,639 | +0.07(+0.03%) |
Dec 27, 2023 | 218.72 | 219.08 | 218.32 | 219.03 | 250,560 | +0.35(+0.16%) |
Dec 26, 2023 | 217.85 | 219.02 | 217.82 | 218.68 | 233,717 | +0.93(+0.43%) |
Dec 22, 2023 | 217.70 | 218.41 | 216.80 | 217.75 | 240,754 | +0.48(+0.22%) |
Dec 21, 2023 | 216.56 | 217.37 | 215.49 | 217.27 | 420,849 | +2.31(+1.07%) |
Dec 20, 2023 | 217.73 | 218.68 | 214.96 | 214.96 | 242,838 | -3.29(-1.51%) |
Dec 19, 2023 | 217.10 | 218.25 | 217.10 | 218.25 | 264,708 | +1.31(+0.61%) |
Dec 18, 2023 | 216.45 | 217.33 | 216.28 | 216.93 | 310,146 | +1.18(+0.55%) |
Dec 15, 2023 | 215.62 | 216.22 | 215.26 | 215.75 | 320,242 | -0.26(-0.12%) |
Dec 14, 2023 | 216.22 | 216.74 | 214.78 | 216.01 | 351,063 | +0.66(+0.31%) |
Dec 13, 2023 | 212.44 | 215.36 | 212.34 | 215.35 | 355,975 | +3.00(+1.41%) |
Dec 12, 2023 | 211.13 | 212.36 | 210.71 | 212.35 | 222,439 | +0.89(+0.42%) |
Dec 11, 2023 | 210.25 | 211.47 | 210.24 | 211.47 | 279,889 | +1.09(+0.52%) |
Dec 08, 2023 | 209.15 | 210.73 | 209.15 | 210.37 | 207,284 | +0.90(+0.43%) |
Dec 07, 2023 | 208.84 | 209.81 | 208.70 | 209.47 | 168,177 | +1.45(+0.70%) |
Dec 06, 2023 | 209.64 | 209.89 | 207.79 | 208.02 | 396,177 | -0.75(-0.36%) |
Dec 05, 2023 | 208.12 | 209.22 | 208.07 | 208.77 | 165,043 | -0.01(-0.00%) |
Dec 04, 2023 | 208.35 | 208.96 | 207.82 | 208.78 | 236,614 | -1.21(-0.58%) |
Dec 01, 2023 | 208.36 | 210.18 | 208.22 | 209.99 | 220,697 | +1.24(+0.60%) |
Nov 30, 2023 | 208.24 | 208.86 | 207.39 | 208.75 | 174,851 | +0.82(+0.39%) |
Nov 29, 2023 | 208.87 | 209.50 | 207.73 | 207.93 | 197,564 | +0.02(+0.01%) |
Nov 28, 2023 | 207.40 | 208.54 | 207.26 | 207.91 | 214,516 | +0.17(+0.08%) |
Nov 27, 2023 | 207.76 | 208.17 | 207.54 | 207.74 | 206,690 | -0.41(-0.20%) |
Nov 24, 2023 | 207.84 | 208.15 | 207.83 | 208.15 | 69,287 | +0.22(+0.11%) |
Nov 22, 2023 | 207.72 | 208.46 | 207.34 | 207.93 | 156,730 | +0.90(+0.43%) |
Nov 21, 2023 | 207.00 | 207.19 | 206.45 | 207.03 | 217,442 | -0.49(-0.24%) |
Nov 20, 2023 | 205.71 | 207.85 | 205.63 | 207.52 | 198,354 | +1.73(+0.84%) |
Nov 17, 2023 | 205.76 | 206.11 | 205.18 | 205.79 | 247,519 | +0.23(+0.11%) |
Nov 16, 2023 | 205.00 | 205.66 | 204.62 | 205.56 | 218,914 | +0.22(+0.11%) |
Nov 15, 2023 | 205.61 | 206.13 | 204.94 | 205.34 | 320,770 | +0.37(+0.18%) |
Nov 14, 2023 | 203.75 | 205.51 | 203.75 | 204.97 | 262,541 | +3.99(+1.99%) |
Nov 13, 2023 | 200.53 | 201.41 | 200.18 | 200.98 | 182,003 | -0.12(-0.06%) |
Nov 10, 2023 | 198.88 | 201.27 | 198.36 | 201.10 | 226,045 | +3.10(+1.56%) |
Nov 09, 2023 | 200.06 | 200.15 | 197.92 | 198.00 | 190,061 | -1.59(-0.80%) |
Nov 08, 2023 | 199.78 | 200.01 | 198.55 | 199.59 | 219,706 | +0.14(+0.07%) |
Nov 07, 2023 | 198.74 | 199.82 | 198.36 | 199.46 | 179,288 | +0.79(+0.40%) |
Nov 06, 2023 | 198.79 | 199.03 | 197.87 | 198.67 | 230,724 | +0.26(+0.13%) |
Nov 03, 2023 | 197.51 | 199.07 | 197.51 | 198.41 | 191,490 | +1.98(+1.01%) |
Nov 02, 2023 | 194.58 | 196.60 | 194.58 | 196.43 | 362,238 | +3.56(+1.85%) |