Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 235.85 | 236.47 | 230.16 | 233.48 | 538,125 | -3.85(-1.62%) |
Jan 30, 2024 | 238.20 | 238.86 | 233.89 | 237.33 | 336,670 | +1.26(+0.53%) |
Jan 29, 2024 | 234.30 | 237.15 | 231.79 | 236.07 | 466,732 | +4.32(+1.86%) |
Jan 26, 2024 | 231.62 | 232.55 | 228.88 | 231.75 | 335,723 | +0.41(+0.18%) |
Jan 25, 2024 | 235.46 | 235.46 | 225.39 | 231.34 | 715,635 | -0.38(-0.16%) |
Jan 24, 2024 | 240.65 | 241.36 | 230.39 | 231.72 | 901,929 | -6.15(-2.59%) |
Jan 23, 2024 | 235.30 | 238.95 | 233.06 | 237.87 | 668,420 | +3.58(+1.53%) |
Jan 22, 2024 | 238.00 | 239.83 | 233.80 | 234.29 | 659,883 | +1.78(+0.77%) |
Jan 19, 2024 | 231.52 | 232.55 | 228.46 | 232.51 | 542,555 | +3.59(+1.57%) |
Jan 18, 2024 | 230.29 | 233.69 | 226.83 | 228.92 | 623,469 | +1.96(+0.86%) |
Jan 17, 2024 | 226.00 | 227.50 | 221.12 | 226.96 | 510,341 | -1.26(-0.55%) |
Jan 16, 2024 | 225.95 | 228.37 | 221.75 | 228.22 | 770,005 | +4.13(+1.84%) |
Jan 12, 2024 | 223.99 | 225.95 | 222.62 | 224.09 | 441,268 | +2.37(+1.07%) |
Jan 11, 2024 | 213.69 | 222.07 | 213.37 | 221.72 | 650,998 | +2.92(+1.33%) |
Jan 10, 2024 | 221.64 | 223.00 | 218.13 | 218.80 | 788,741 | +0.03(+0.01%) |
Jan 09, 2024 | 213.65 | 220.90 | 213.62 | 218.77 | 493,974 | +0.78(+0.36%) |
Jan 08, 2024 | 213.42 | 218.81 | 213.06 | 217.99 | 547,447 | +6.27(+2.96%) |
Jan 05, 2024 | 211.57 | 216.20 | 209.50 | 211.72 | 467,467 | +0.04(+0.02%) |
Jan 04, 2024 | 215.10 | 216.85 | 210.89 | 211.68 | 507,333 | -2.70(-1.26%) |
Jan 03, 2024 | 214.21 | 220.28 | 211.91 | 214.38 | 714,512 | -1.75(-0.81%) |
Jan 02, 2024 | 214.84 | 216.36 | 205.59 | 216.13 | 699,911 | -2.92(-1.33%) |
Dec 29, 2023 | 219.34 | 221.02 | 218.07 | 219.05 | 256,640 | -0.91(-0.41%) |
Dec 28, 2023 | 222.07 | 222.07 | 219.39 | 219.96 | 217,153 | -0.47(-0.21%) |
Dec 27, 2023 | 220.68 | 222.51 | 218.92 | 220.43 | 308,516 | +0.02(+0.01%) |
Dec 26, 2023 | 219.11 | 221.82 | 218.45 | 220.41 | 302,173 | +2.77(+1.27%) |
Dec 22, 2023 | 215.64 | 218.41 | 214.23 | 217.64 | 355,623 | +2.34(+1.09%) |
Dec 21, 2023 | 215.07 | 216.27 | 213.22 | 215.30 | 400,138 | +2.15(+1.01%) |
Dec 20, 2023 | 213.52 | 219.19 | 211.70 | 213.15 | 739,040 | -1.05(-0.49%) |
Dec 19, 2023 | 210.00 | 215.20 | 209.20 | 214.20 | 850,897 | +4.02(+1.91%) |
Dec 18, 2023 | 207.57 | 211.94 | 207.00 | 210.18 | 504,475 | +4.25(+2.06%) |
Dec 15, 2023 | 205.99 | 207.28 | 202.20 | 205.93 | 963,276 | +4.68(+2.33%) |
Dec 14, 2023 | 205.50 | 207.30 | 198.01 | 201.25 | 810,239 | -3.28(-1.60%) |
Dec 13, 2023 | 202.92 | 204.99 | 199.26 | 204.53 | 552,067 | +1.61(+0.79%) |
Dec 12, 2023 | 200.31 | 205.44 | 200.31 | 202.92 | 681,461 | +2.31(+1.15%) |
Dec 11, 2023 | 199.63 | 205.34 | 198.96 | 200.61 | 467,118 | -0.45(-0.22%) |
Dec 08, 2023 | 202.41 | 203.72 | 200.76 | 201.06 | 254,404 | -0.95(-0.47%) |
Dec 07, 2023 | 202.26 | 202.98 | 199.40 | 202.01 | 305,967 | +1.45(+0.72%) |
Dec 06, 2023 | 205.00 | 205.57 | 199.93 | 200.56 | 440,695 | -3.34(-1.64%) |
Dec 05, 2023 | 202.28 | 205.75 | 200.44 | 203.90 | 572,925 | -0.33(-0.16%) |
Dec 04, 2023 | 201.12 | 206.06 | 200.58 | 204.23 | 575,790 | +2.84(+1.41%) |
Dec 01, 2023 | 197.19 | 204.04 | 195.49 | 201.39 | 538,380 | +2.12(+1.06%) |
Nov 30, 2023 | 198.27 | 200.44 | 193.91 | 199.27 | 945,824 | +0.01(+0.01%) |
Nov 29, 2023 | 196.86 | 200.71 | 196.86 | 199.26 | 598,079 | +4.72(+2.43%) |
Nov 28, 2023 | 193.64 | 196.36 | 192.56 | 194.54 | 636,271 | -0.19(-0.10%) |
Nov 27, 2023 | 191.56 | 195.45 | 191.56 | 194.73 | 387,131 | +1.24(+0.64%) |
Nov 24, 2023 | 192.00 | 194.08 | 191.25 | 193.49 | 146,901 | +1.96(+1.02%) |
Nov 22, 2023 | 191.36 | 193.53 | 189.44 | 191.53 | 316,014 | +0.54(+0.28%) |
Nov 21, 2023 | 189.91 | 191.91 | 186.96 | 190.99 | 368,914 | +0.59(+0.31%) |
Nov 20, 2023 | 188.94 | 193.47 | 188.94 | 190.40 | 364,835 | +1.13(+0.60%) |
Nov 17, 2023 | 187.60 | 190.30 | 185.04 | 189.27 | 381,891 | +1.53(+0.81%) |
Nov 16, 2023 | 183.53 | 188.24 | 183.28 | 187.74 | 375,401 | +1.71(+0.92%) |
Nov 15, 2023 | 187.00 | 188.77 | 185.08 | 186.03 | 455,022 | -1.10(-0.59%) |
Nov 14, 2023 | 187.01 | 187.87 | 184.37 | 187.13 | 543,775 | +4.36(+2.39%) |
Nov 13, 2023 | 183.28 | 183.95 | 181.11 | 182.77 | 317,037 | -1.18(-0.64%) |
Nov 10, 2023 | 182.93 | 184.12 | 181.45 | 183.95 | 448,870 | +2.08(+1.14%) |
Nov 09, 2023 | 184.86 | 185.59 | 181.02 | 181.87 | 347,136 | -1.50(-0.82%) |
Nov 08, 2023 | 182.13 | 186.28 | 181.67 | 183.37 | 502,059 | +0.73(+0.40%) |
Nov 07, 2023 | 179.72 | 183.10 | 179.26 | 182.64 | 559,099 | +4.15(+2.33%) |
Nov 06, 2023 | 180.19 | 180.50 | 174.04 | 178.49 | 512,680 | -1.70(-0.94%) |
Nov 03, 2023 | 174.00 | 182.71 | 172.41 | 180.19 | 986,550 | +6.70(+3.86%) |
Nov 02, 2023 | 170.00 | 177.12 | 167.13 | 173.49 | 1,355,438 | +11.76(+7.27%) |