Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 216.78 | 217.07 | 214.31 | 214.47 | 16,417 | -3.67(-1.68%) |
Jan 30, 2024 | 218.11 | 218.19 | 217.68 | 218.14 | 20,078 | -0.28(-0.13%) |
Jan 29, 2024 | 216.39 | 218.42 | 216.39 | 218.42 | 40,131 | +1.88(+0.87%) |
Jan 26, 2024 | 216.34 | 217.04 | 216.09 | 216.55 | 12,334 | -0.01(-0.00%) |
Jan 25, 2024 | 216.42 | 216.56 | 215.61 | 216.56 | 131,846 | +1.23(+0.57%) |
Jan 24, 2024 | 216.54 | 216.88 | 215.15 | 215.33 | 45,491 | -0.20(-0.09%) |
Jan 23, 2024 | 215.43 | 215.53 | 214.51 | 215.53 | 29,632 | +0.78(+0.36%) |
Jan 22, 2024 | 215.05 | 215.55 | 214.68 | 214.75 | 26,884 | +0.56(+0.26%) |
Jan 19, 2024 | 212.22 | 214.20 | 211.76 | 214.20 | 38,006 | +2.74(+1.30%) |
Jan 18, 2024 | 210.58 | 211.66 | 209.77 | 211.45 | 50,764 | +1.60(+0.76%) |
Jan 17, 2024 | 209.34 | 209.86 | 208.61 | 209.86 | 9,306 | -1.03(-0.49%) |
Jan 16, 2024 | 210.78 | 211.66 | 210.25 | 210.88 | 43,690 | -0.98(-0.46%) |
Jan 12, 2024 | 212.47 | 212.84 | 211.36 | 211.86 | 15,189 | +0.24(+0.11%) |
Jan 11, 2024 | 212.43 | 212.43 | 210.09 | 211.62 | 10,893 | -0.52(-0.24%) |
Jan 10, 2024 | 211.23 | 212.26 | 211.19 | 212.14 | 77,207 | +1.17(+0.55%) |
Jan 09, 2024 | 210.51 | 211.37 | 210.01 | 210.97 | 94,562 | -0.57(-0.27%) |
Jan 08, 2024 | 208.63 | 211.54 | 208.63 | 211.54 | 15,559 | +3.45(+1.66%) |
Jan 05, 2024 | 207.71 | 209.42 | 207.71 | 208.09 | 30,205 | +0.22(+0.11%) |
Jan 04, 2024 | 208.55 | 209.63 | 207.87 | 207.87 | 315,537 | -0.43(-0.21%) |
Jan 03, 2024 | 209.49 | 209.62 | 208.30 | 208.30 | 39,667 | -2.57(-1.22%) |
Jan 02, 2024 | 212.22 | 212.22 | 209.82 | 210.88 | 104,561 | -1.35(-0.63%) |
Dec 29, 2023 | 213.00 | 213.16 | 211.47 | 212.22 | 61,341 | -0.52(-0.24%) |
Dec 28, 2023 | 212.60 | 213.27 | 212.60 | 212.74 | 20,028 | -0.14(-0.07%) |
Dec 27, 2023 | 212.68 | 212.98 | 212.30 | 212.88 | 30,348 | +0.25(+0.12%) |
Dec 26, 2023 | 211.80 | 212.77 | 211.80 | 212.63 | 16,127 | +1.07(+0.50%) |
Dec 22, 2023 | 211.60 | 212.13 | 210.65 | 211.56 | 27,773 | +0.56(+0.26%) |
Dec 21, 2023 | 210.59 | 211.03 | 209.40 | 211.00 | 16,967 | +2.19(+1.05%) |
Dec 20, 2023 | 212.01 | 212.30 | 208.62 | 208.81 | 112,415 | -2.78(-1.31%) |
Dec 19, 2023 | 210.38 | 211.79 | 210.38 | 211.59 | 15,147 | +1.18(+0.56%) |
Dec 18, 2023 | 209.63 | 210.57 | 209.63 | 210.41 | 35,977 | +0.99(+0.47%) |
Dec 15, 2023 | 209.56 | 209.75 | 208.74 | 209.42 | 49,966 | -0.32(-0.15%) |
Dec 14, 2023 | 209.88 | 210.27 | 208.40 | 209.74 | 30,122 | +1.17(+0.56%) |
Dec 13, 2023 | 205.60 | 208.56 | 205.15 | 208.56 | 15,473 | +3.22(+1.57%) |
Dec 12, 2023 | 204.35 | 205.35 | 203.73 | 205.35 | 231,913 | +1.10(+0.54%) |
Dec 11, 2023 | 203.21 | 204.37 | 203.21 | 204.25 | 16,653 | +0.81(+0.40%) |
Dec 08, 2023 | 202.42 | 203.85 | 202.42 | 203.43 | 28,958 | +0.62(+0.31%) |
Dec 07, 2023 | 201.71 | 202.83 | 201.71 | 202.81 | 131,825 | +1.54(+0.76%) |
Dec 06, 2023 | 202.92 | 203.00 | 201.07 | 201.27 | 16,654 | -0.75(-0.37%) |
Dec 05, 2023 | 201.56 | 202.28 | 201.35 | 202.02 | 28,168 | -0.44(-0.22%) |
Dec 04, 2023 | 201.81 | 202.61 | 201.20 | 202.46 | 112,704 | -0.42(-0.21%) |
Dec 01, 2023 | 200.79 | 203.09 | 200.79 | 202.88 | 80,229 | +1.67(+0.83%) |
Nov 30, 2023 | 201.10 | 201.39 | 200.21 | 201.21 | 11,978 | +0.73(+0.37%) |
Nov 29, 2023 | 201.14 | 202.10 | 200.36 | 200.47 | 68,255 | -0.14(-0.07%) |
Nov 28, 2023 | 200.29 | 201.03 | 199.82 | 200.61 | 18,748 | +0.41(+0.20%) |
Nov 27, 2023 | 200.12 | 200.79 | 200.12 | 200.21 | 31,034 | -0.59(-0.29%) |
Nov 24, 2023 | 200.45 | 200.79 | 200.34 | 200.79 | 17,912 | +0.44(+0.22%) |
Nov 22, 2023 | 199.94 | 200.81 | 199.94 | 200.35 | 25,186 | +0.70(+0.35%) |
Nov 21, 2023 | 199.79 | 199.79 | 199.12 | 199.66 | 32,963 | -0.38(-0.19%) |
Nov 20, 2023 | 198.53 | 200.40 | 198.20 | 200.04 | 12,825 | +1.33(+0.67%) |
Nov 17, 2023 | 198.09 | 198.77 | 198.09 | 198.71 | 37,123 | +0.78(+0.40%) |
Nov 16, 2023 | 197.84 | 198.30 | 197.30 | 197.92 | 10,533 | -0.43(-0.22%) |
Nov 15, 2023 | 198.08 | 198.96 | 198.08 | 198.35 | 119,093 | +0.57(+0.29%) |
Nov 14, 2023 | 195.97 | 198.22 | 195.97 | 197.78 | 12,317 | +4.38(+2.26%) |
Nov 13, 2023 | 193.39 | 193.83 | 192.57 | 193.40 | 50,534 | -0.09(-0.05%) |
Nov 10, 2023 | 191.48 | 193.58 | 190.89 | 193.49 | 88,918 | +2.68(+1.41%) |
Nov 09, 2023 | 192.73 | 192.73 | 190.57 | 190.81 | 18,963 | -1.44(-0.75%) |
Nov 08, 2023 | 192.39 | 192.72 | 191.55 | 192.25 | 163,026 | -0.23(-0.12%) |
Nov 07, 2023 | 192.06 | 192.67 | 191.37 | 192.48 | 10,224 | +0.61(+0.32%) |
Nov 06, 2023 | 192.38 | 192.38 | 191.04 | 191.88 | 85,667 | +0.23(+0.12%) |
Nov 03, 2023 | 190.60 | 192.48 | 190.60 | 191.65 | 124,558 | +2.04(+1.08%) |
Nov 02, 2023 | 187.87 | 189.60 | 187.87 | 189.60 | 9,595 | +3.78(+2.04%) |