Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 221.63 | 222.03 | 219.15 | 219.15 | 65,774 | -3.73(-1.67%) |
Jan 30, 2024 | 222.75 | 223.10 | 222.52 | 222.88 | 48,429 | -0.24(-0.11%) |
Jan 29, 2024 | 221.52 | 223.12 | 221.17 | 223.12 | 96,402 | +1.86(+0.84%) |
Jan 26, 2024 | 221.23 | 221.91 | 220.90 | 221.25 | 91,460 | -0.20(-0.09%) |
Jan 25, 2024 | 221.21 | 221.59 | 220.31 | 221.45 | 64,255 | +1.28(+0.58%) |
Jan 24, 2024 | 221.36 | 221.80 | 220.13 | 220.18 | 51,194 | -0.03(-0.01%) |
Jan 23, 2024 | 220.14 | 220.25 | 219.35 | 220.21 | 39,410 | +0.60(+0.27%) |
Jan 22, 2024 | 219.73 | 220.38 | 219.43 | 219.61 | 102,405 | +0.57(+0.26%) |
Jan 19, 2024 | 217.04 | 219.07 | 216.50 | 219.04 | 72,587 | +2.72(+1.26%) |
Jan 18, 2024 | 215.38 | 216.52 | 214.50 | 216.32 | 115,375 | +1.82(+0.85%) |
Jan 17, 2024 | 214.47 | 214.67 | 213.45 | 214.49 | 56,400 | -1.17(-0.54%) |
Jan 16, 2024 | 215.90 | 216.39 | 214.99 | 215.66 | 118,655 | -0.91(-0.42%) |
Jan 12, 2024 | 216.94 | 217.48 | 215.97 | 216.57 | 48,274 | +0.26(+0.12%) |
Jan 11, 2024 | 216.85 | 217.16 | 214.59 | 216.31 | 82,840 | -0.21(-0.10%) |
Jan 10, 2024 | 215.67 | 216.89 | 215.47 | 216.52 | 82,955 | +1.09(+0.50%) |
Jan 09, 2024 | 214.61 | 215.81 | 214.35 | 215.43 | 43,127 | -0.33(-0.15%) |
Jan 08, 2024 | 212.69 | 215.82 | 212.69 | 215.76 | 142,626 | +3.05(+1.43%) |
Jan 05, 2024 | 212.20 | 213.78 | 212.05 | 212.71 | 60,286 | +0.44(+0.21%) |
Jan 04, 2024 | 212.83 | 213.92 | 212.27 | 212.27 | 73,900 | -0.60(-0.28%) |
Jan 03, 2024 | 213.53 | 213.98 | 212.73 | 212.87 | 57,363 | -2.00(-0.93%) |
Jan 02, 2024 | 214.57 | 215.49 | 214.01 | 214.87 | 108,707 | -1.42(-0.65%) |
Dec 29, 2023 | 217.06 | 217.17 | 215.57 | 216.29 | 86,140 | -0.70(-0.32%) |
Dec 28, 2023 | 217.15 | 217.43 | 216.94 | 216.99 | 62,712 | +0.01(+0.00%) |
Dec 27, 2023 | 216.61 | 217.05 | 216.32 | 216.97 | 60,110 | +0.40(+0.18%) |
Dec 26, 2023 | 215.65 | 216.93 | 215.65 | 216.58 | 78,073 | +1.17(+0.54%) |
Dec 22, 2023 | 215.83 | 216.35 | 214.73 | 215.41 | 87,381 | +0.23(+0.11%) |
Dec 21, 2023 | 214.61 | 215.25 | 213.56 | 215.18 | 71,702 | +2.35(+1.11%) |
Dec 20, 2023 | 215.51 | 216.51 | 212.83 | 212.83 | 74,802 | -3.29(-1.52%) |
Dec 19, 2023 | 215.16 | 216.14 | 215.14 | 216.12 | 110,683 | +1.41(+0.66%) |
Dec 18, 2023 | 214.34 | 215.02 | 214.25 | 214.71 | 95,510 | +1.11(+0.52%) |
Dec 15, 2023 | 213.60 | 214.06 | 213.14 | 213.60 | 90,114 | -0.20(-0.09%) |
Dec 14, 2023 | 213.87 | 214.60 | 212.95 | 213.80 | 95,020 | +0.85(+0.40%) |
Dec 13, 2023 | 209.89 | 213.03 | 209.78 | 212.94 | 174,768 | +3.06(+1.46%) |
Dec 12, 2023 | 208.49 | 209.90 | 208.34 | 209.89 | 50,343 | +1.00(+0.48%) |
Dec 11, 2023 | 208.08 | 209.02 | 208.02 | 208.88 | 92,017 | +0.75(+0.36%) |
Dec 08, 2023 | 206.74 | 208.34 | 206.74 | 208.13 | 56,324 | +1.08(+0.52%) |
Dec 07, 2023 | 206.25 | 207.38 | 206.25 | 207.05 | 112,467 | +1.41(+0.69%) |
Dec 06, 2023 | 207.41 | 207.49 | 205.46 | 205.64 | 81,091 | -0.75(-0.37%) |
Dec 05, 2023 | 205.98 | 206.85 | 205.84 | 206.39 | 70,211 | -0.28(-0.13%) |
Dec 04, 2023 | 205.95 | 206.75 | 205.52 | 206.67 | 167,554 | -0.91(-0.44%) |
Dec 01, 2023 | 205.81 | 207.70 | 205.53 | 207.58 | 125,823 | +1.50(+0.73%) |
Nov 30, 2023 | 205.77 | 206.18 | 204.74 | 206.08 | 113,344 | +0.83(+0.41%) |
Nov 29, 2023 | 206.04 | 206.84 | 205.08 | 205.25 | 65,280 | +0.12(+0.06%) |
Nov 28, 2023 | 204.90 | 205.69 | 204.49 | 205.13 | 90,040 | +0.13(+0.06%) |
Nov 27, 2023 | 205.20 | 205.37 | 204.79 | 205.00 | 103,408 | -0.20(-0.10%) |
Nov 24, 2023 | 205.11 | 205.36 | 205.05 | 205.20 | 24,154 | +0.09(+0.04%) |
Nov 22, 2023 | 204.86 | 205.66 | 204.66 | 205.11 | 104,852 | +0.76(+0.37%) |
Nov 21, 2023 | 204.46 | 204.46 | 203.74 | 204.35 | 65,712 | -0.43(-0.21%) |
Nov 20, 2023 | 202.81 | 205.10 | 202.81 | 204.77 | 88,698 | +1.63(+0.80%) |
Nov 17, 2023 | 202.83 | 203.40 | 202.68 | 203.15 | 66,522 | +0.41(+0.20%) |
Nov 16, 2023 | 202.54 | 202.94 | 201.90 | 202.74 | 81,824 | -0.05(-0.02%) |
Nov 15, 2023 | 202.96 | 203.62 | 202.40 | 202.79 | 98,445 | +0.48(+0.24%) |
Nov 14, 2023 | 201.24 | 202.84 | 201.08 | 202.31 | 61,322 | +4.14(+2.09%) |
Nov 13, 2023 | 197.56 | 198.54 | 197.33 | 198.17 | 58,172 | -0.11(-0.05%) |
Nov 10, 2023 | 196.12 | 198.41 | 195.52 | 198.28 | 127,998 | +2.98(+1.52%) |
Nov 09, 2023 | 197.56 | 197.56 | 195.16 | 195.30 | 58,305 | -1.57(-0.80%) |
Nov 08, 2023 | 196.97 | 197.41 | 196.16 | 196.87 | 65,854 | -0.06(-0.03%) |
Nov 07, 2023 | 196.13 | 197.14 | 195.80 | 196.93 | 42,574 | +0.63(+0.32%) |
Nov 06, 2023 | 196.19 | 196.55 | 195.37 | 196.30 | 56,408 | +0.28(+0.14%) |
Nov 03, 2023 | 194.90 | 196.71 | 194.90 | 196.03 | 53,812 | +1.99(+1.02%) |
Nov 02, 2023 | 192.02 | 194.05 | 192.02 | 194.04 | 223,527 | +3.71(+1.95%) |