Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.24 | 249.11 | 244.16 | 244.58 | 2,314,959 | -4.16(-1.67%) |
Jan 30, 2024 | 247.29 | 249.61 | 246.55 | 248.75 | 1,838,809 | +1.54(+0.62%) |
Jan 29, 2024 | 242.92 | 247.29 | 242.86 | 247.20 | 1,473,757 | +2.81(+1.15%) |
Jan 26, 2024 | 244.50 | 246.04 | 243.51 | 244.39 | 1,145,674 | +0.07(+0.03%) |
Jan 25, 2024 | 242.25 | 244.78 | 240.40 | 244.32 | 1,688,719 | +4.22(+1.76%) |
Jan 24, 2024 | 243.44 | 243.50 | 239.98 | 240.10 | 1,551,346 | -1.67(-0.69%) |
Jan 23, 2024 | 242.51 | 242.51 | 237.71 | 241.77 | 1,979,030 | -0.65(-0.27%) |
Jan 22, 2024 | 244.26 | 245.44 | 242.18 | 242.41 | 1,738,019 | -0.70(-0.29%) |
Jan 19, 2024 | 240.30 | 243.13 | 238.59 | 243.11 | 1,509,677 | +4.45(+1.87%) |
Jan 18, 2024 | 235.85 | 239.21 | 234.76 | 238.66 | 1,303,233 | +2.84(+1.21%) |
Jan 17, 2024 | 235.46 | 237.52 | 234.60 | 235.81 | 2,054,340 | -4.45(-1.85%) |
Jan 16, 2024 | 239.71 | 241.77 | 237.74 | 240.27 | 1,547,698 | -0.37(-0.15%) |
Jan 12, 2024 | 242.78 | 242.78 | 239.30 | 240.63 | 1,017,871 | -1.30(-0.54%) |
Jan 11, 2024 | 239.93 | 242.16 | 237.76 | 241.94 | 1,374,950 | +2.52(+1.05%) |
Jan 10, 2024 | 239.53 | 240.93 | 238.34 | 239.42 | 1,240,553 | +1.40(+0.59%) |
Jan 09, 2024 | 236.00 | 238.30 | 234.23 | 238.02 | 980,295 | +0.50(+0.21%) |
Jan 08, 2024 | 234.69 | 237.71 | 232.77 | 237.52 | 1,286,468 | +4.09(+1.75%) |
Jan 05, 2024 | 233.15 | 234.12 | 232.31 | 233.43 | 991,802 | +0.38(+0.16%) |
Jan 04, 2024 | 232.34 | 235.51 | 232.34 | 233.05 | 1,311,582 | +1.37(+0.59%) |
Jan 03, 2024 | 235.95 | 235.99 | 230.43 | 231.68 | 1,854,503 | -5.76(-2.43%) |
Jan 02, 2024 | 237.43 | 238.81 | 235.41 | 237.44 | 1,317,072 | -1.91(-0.80%) |
Dec 29, 2023 | 239.82 | 240.50 | 238.45 | 239.35 | 954,882 | +0.07(+0.03%) |
Dec 28, 2023 | 238.04 | 240.37 | 236.93 | 239.28 | 778,071 | -0.07(-0.03%) |
Dec 27, 2023 | 238.57 | 239.89 | 238.36 | 239.35 | 944,124 | +0.61(+0.25%) |
Dec 26, 2023 | 237.28 | 239.25 | 237.28 | 238.75 | 688,096 | +1.56(+0.66%) |
Dec 22, 2023 | 236.45 | 237.80 | 235.85 | 237.19 | 747,636 | +1.34(+0.57%) |
Dec 21, 2023 | 234.28 | 236.00 | 232.75 | 235.84 | 1,061,236 | +3.32(+1.43%) |
Dec 20, 2023 | 236.53 | 237.13 | 232.32 | 232.52 | 1,443,867 | -4.18(-1.76%) |
Dec 19, 2023 | 236.24 | 237.60 | 235.21 | 236.70 | 1,019,156 | +1.01(+0.43%) |
Dec 18, 2023 | 236.26 | 237.25 | 234.93 | 235.69 | 1,533,268 | -0.28(-0.12%) |
Dec 15, 2023 | 232.82 | 237.03 | 232.49 | 235.96 | 4,396,773 | -0.29(-0.12%) |
Dec 14, 2023 | 237.38 | 238.43 | 234.43 | 236.25 | 2,222,534 | +0.90(+0.38%) |
Dec 13, 2023 | 236.01 | 236.62 | 232.93 | 235.35 | 1,217,311 | -0.26(-0.11%) |
Dec 12, 2023 | 233.60 | 236.17 | 233.38 | 235.60 | 1,266,627 | +2.35(+1.01%) |
Dec 11, 2023 | 232.31 | 235.24 | 231.28 | 233.25 | 1,584,830 | +2.36(+1.02%) |
Dec 08, 2023 | 226.79 | 232.02 | 226.54 | 230.89 | 2,037,131 | +4.35(+1.92%) |
Dec 07, 2023 | 226.35 | 227.94 | 225.41 | 226.54 | 1,406,469 | +1.00(+0.45%) |
Dec 06, 2023 | 226.65 | 231.17 | 225.25 | 225.54 | 1,313,380 | +1.31(+0.59%) |
Dec 05, 2023 | 226.03 | 226.49 | 223.24 | 224.22 | 1,401,150 | -2.58(-1.14%) |
Dec 04, 2023 | 227.23 | 227.93 | 224.81 | 226.81 | 1,602,207 | -2.25(-0.98%) |
Dec 01, 2023 | 226.44 | 230.60 | 226.21 | 229.06 | 1,615,487 | +2.75(+1.22%) |
Nov 30, 2023 | 225.56 | 227.07 | 224.54 | 226.30 | 2,223,635 | +1.88(+0.84%) |
Nov 29, 2023 | 226.07 | 227.19 | 223.95 | 224.42 | 1,440,951 | +1.20(+0.54%) |
Nov 28, 2023 | 227.17 | 227.93 | 223.15 | 223.22 | 1,897,169 | -4.16(-1.83%) |
Nov 27, 2023 | 226.89 | 228.49 | 226.31 | 227.39 | 981,190 | +0.06(+0.03%) |
Nov 24, 2023 | 228.34 | 228.95 | 226.75 | 227.33 | 529,434 | -0.19(-0.08%) |
Nov 22, 2023 | 226.49 | 230.02 | 226.24 | 227.51 | 1,479,669 | +1.89(+0.84%) |
Nov 21, 2023 | 225.25 | 226.32 | 224.21 | 225.63 | 1,578,072 | +0.09(+0.04%) |
Nov 20, 2023 | 225.55 | 226.17 | 223.89 | 225.54 | 2,155,439 | -0.88(-0.39%) |
Nov 17, 2023 | 225.34 | 227.05 | 225.00 | 226.41 | 2,048,752 | +0.99(+0.44%) |
Nov 16, 2023 | 225.12 | 226.86 | 224.51 | 225.42 | 1,643,014 | +1.14(+0.51%) |
Nov 15, 2023 | 226.61 | 227.59 | 223.86 | 224.28 | 2,694,370 | -2.44(-1.07%) |
Nov 14, 2023 | 223.74 | 227.61 | 222.51 | 226.71 | 1,812,361 | +5.50(+2.48%) |
Nov 13, 2023 | 220.22 | 221.67 | 218.90 | 221.21 | 1,430,483 | +0.75(+0.34%) |
Nov 10, 2023 | 218.75 | 220.91 | 216.58 | 220.47 | 1,642,330 | +3.42(+1.58%) |
Nov 09, 2023 | 218.16 | 221.91 | 216.28 | 217.05 | 2,443,817 | +0.78(+0.36%) |
Nov 08, 2023 | 215.53 | 217.16 | 214.33 | 216.27 | 1,518,040 | +1.75(+0.82%) |
Nov 07, 2023 | 213.50 | 216.89 | 212.73 | 214.53 | 1,512,777 | -0.59(-0.27%) |
Nov 06, 2023 | 213.21 | 215.28 | 210.70 | 215.11 | 1,593,932 | +1.63(+0.76%) |
Nov 03, 2023 | 217.38 | 218.20 | 213.41 | 213.48 | 1,864,281 | -0.51(-0.24%) |
Nov 02, 2023 | 214.42 | 217.44 | 211.99 | 213.99 | 2,655,321 | +1.32(+0.62%) |