Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 226.76 | 227.24 | 223.24 | 223.57 | 2,157,090 | -3.18(-1.40%) |
Jan 30, 2024 | 223.62 | 228.49 | 222.70 | 226.75 | 1,289,179 | +1.44(+0.64%) |
Jan 29, 2024 | 225.35 | 229.26 | 224.06 | 225.30 | 2,029,036 | -1.27(-0.56%) |
Jan 26, 2024 | 226.39 | 227.01 | 224.06 | 226.57 | 1,083,396 | +1.28(+0.57%) |
Jan 25, 2024 | 224.96 | 225.74 | 222.61 | 225.29 | 1,457,967 | +0.30(+0.13%) |
Jan 24, 2024 | 228.36 | 228.45 | 224.95 | 224.99 | 1,335,896 | -2.36(-1.04%) |
Jan 23, 2024 | 230.30 | 231.06 | 225.39 | 227.35 | 1,653,284 | -4.08(-1.76%) |
Jan 22, 2024 | 230.65 | 232.34 | 229.38 | 231.43 | 1,593,425 | +1.43(+0.62%) |
Jan 19, 2024 | 229.50 | 232.45 | 227.87 | 230.00 | 1,692,857 | +0.81(+0.35%) |
Jan 18, 2024 | 227.13 | 229.80 | 225.34 | 229.19 | 1,427,556 | +2.71(+1.20%) |
Jan 17, 2024 | 219.77 | 226.60 | 219.77 | 226.49 | 2,323,828 | +3.24(+1.45%) |
Jan 16, 2024 | 220.96 | 223.32 | 219.96 | 223.24 | 1,644,521 | +0.70(+0.31%) |
Jan 12, 2024 | 220.41 | 222.99 | 218.71 | 222.54 | 1,020,877 | +1.97(+0.89%) |
Jan 11, 2024 | 219.05 | 220.79 | 218.14 | 220.57 | 916,665 | +1.59(+0.73%) |
Jan 10, 2024 | 219.72 | 220.38 | 218.17 | 218.98 | 1,226,058 | -0.83(-0.38%) |
Jan 09, 2024 | 221.80 | 223.50 | 218.78 | 219.81 | 1,354,013 | -2.70(-1.21%) |
Jan 08, 2024 | 217.20 | 222.68 | 216.82 | 222.50 | 1,296,240 | +4.60(+2.11%) |
Jan 05, 2024 | 212.73 | 218.58 | 212.64 | 217.91 | 1,435,540 | +3.85(+1.80%) |
Jan 04, 2024 | 211.67 | 214.99 | 211.67 | 214.05 | 1,255,794 | +2.38(+1.12%) |
Jan 03, 2024 | 215.49 | 215.49 | 210.79 | 211.67 | 1,187,971 | -3.90(-1.81%) |
Jan 02, 2024 | 212.28 | 218.65 | 211.76 | 215.57 | 1,335,490 | +1.53(+0.71%) |
Dec 29, 2023 | 215.46 | 216.01 | 213.24 | 214.04 | 1,075,378 | -0.87(-0.40%) |
Dec 28, 2023 | 212.19 | 216.77 | 211.70 | 214.91 | 1,282,777 | +3.25(+1.53%) |
Dec 27, 2023 | 209.76 | 212.81 | 208.04 | 211.66 | 833,153 | +1.90(+0.91%) |
Dec 26, 2023 | 210.53 | 211.59 | 209.65 | 209.76 | 853,631 | -1.19(-0.56%) |
Dec 22, 2023 | 211.71 | 214.33 | 210.35 | 210.95 | 1,009,505 | +0.22(+0.10%) |
Dec 21, 2023 | 211.29 | 212.83 | 209.96 | 210.73 | 917,118 | +1.91(+0.92%) |
Dec 20, 2023 | 212.94 | 213.88 | 208.65 | 208.82 | 1,691,499 | -6.33(-2.94%) |
Dec 19, 2023 | 215.38 | 216.82 | 214.57 | 215.15 | 983,136 | +0.39(+0.18%) |
Dec 18, 2023 | 216.85 | 217.18 | 212.83 | 214.76 | 1,282,055 | -1.54(-0.71%) |
Dec 15, 2023 | 220.58 | 220.58 | 215.16 | 216.30 | 2,879,425 | -6.77(-3.03%) |
Dec 14, 2023 | 221.88 | 224.82 | 219.82 | 223.07 | 1,864,666 | +3.62(+1.65%) |
Dec 13, 2023 | 214.83 | 220.12 | 212.99 | 219.45 | 1,122,987 | +5.14(+2.40%) |
Dec 12, 2023 | 215.35 | 215.64 | 213.60 | 214.31 | 943,129 | -0.77(-0.36%) |
Dec 11, 2023 | 211.62 | 215.64 | 211.47 | 215.08 | 1,240,164 | +3.98(+1.89%) |
Dec 08, 2023 | 209.21 | 211.79 | 208.73 | 211.10 | 1,176,881 | +3.01(+1.44%) |
Dec 07, 2023 | 207.85 | 209.06 | 206.05 | 208.09 | 1,098,414 | -0.41(-0.20%) |
Dec 06, 2023 | 207.06 | 210.21 | 205.65 | 208.50 | 1,261,758 | +2.26(+1.10%) |
Dec 05, 2023 | 206.49 | 207.26 | 204.54 | 206.24 | 969,826 | -4.80(-2.27%) |
Dec 04, 2023 | 208.48 | 214.90 | 208.05 | 211.04 | 1,370,865 | +1.93(+0.92%) |
Dec 01, 2023 | 202.47 | 209.28 | 202.10 | 209.11 | 1,347,837 | +7.03(+3.48%) |
Nov 30, 2023 | 199.41 | 202.35 | 197.00 | 202.08 | 1,433,068 | +2.81(+1.41%) |
Nov 29, 2023 | 199.67 | 204.43 | 199.20 | 199.27 | 845,103 | +0.27(+0.13%) |
Nov 28, 2023 | 196.46 | 200.34 | 196.10 | 199.00 | 851,207 | +2.13(+1.08%) |
Nov 27, 2023 | 197.11 | 198.42 | 196.53 | 196.87 | 1,253,183 | -0.41(-0.21%) |
Nov 24, 2023 | 197.75 | 198.97 | 196.62 | 197.28 | 571,888 | +0.78(+0.40%) |
Nov 22, 2023 | 196.64 | 198.55 | 196.07 | 196.50 | 962,959 | +0.98(+0.50%) |
Nov 21, 2023 | 198.05 | 198.05 | 191.84 | 195.52 | 1,221,728 | -3.23(-1.62%) |
Nov 20, 2023 | 200.06 | 200.69 | 197.01 | 198.75 | 957,087 | -1.88(-0.94%) |
Nov 17, 2023 | 203.01 | 203.01 | 200.43 | 200.63 | 996,152 | -0.45(-0.22%) |
Nov 16, 2023 | 204.72 | 205.24 | 199.79 | 201.08 | 1,113,089 | -4.40(-2.14%) |
Nov 15, 2023 | 205.07 | 209.01 | 203.99 | 205.48 | 1,468,619 | +0.76(+0.37%) |
Nov 14, 2023 | 196.80 | 205.67 | 196.80 | 204.71 | 1,712,107 | +10.53(+5.42%) |
Nov 13, 2023 | 195.72 | 197.40 | 194.13 | 194.19 | 1,601,831 | -2.42(-1.23%) |
Nov 10, 2023 | 193.86 | 197.25 | 191.71 | 196.60 | 1,309,144 | +3.43(+1.77%) |
Nov 09, 2023 | 197.06 | 197.55 | 192.09 | 193.18 | 1,410,848 | -4.38(-2.22%) |
Nov 08, 2023 | 197.77 | 201.44 | 195.84 | 197.55 | 921,395 | +0.31(+0.16%) |
Nov 07, 2023 | 197.95 | 198.05 | 195.67 | 197.24 | 756,030 | -0.06(-0.03%) |
Nov 06, 2023 | 197.17 | 198.24 | 195.77 | 197.31 | 919,701 | -0.03(-0.02%) |
Nov 03, 2023 | 195.58 | 198.40 | 194.55 | 197.34 | 1,319,667 | +4.08(+2.11%) |
Nov 02, 2023 | 190.45 | 194.62 | 189.52 | 193.26 | 1,073,611 | +4.56(+2.41%) |