Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.02 | 246.73 | 242.55 | 242.68 | 2,813,326 | -2.76(-1.12%) |
Jan 30, 2024 | 242.62 | 245.71 | 241.07 | 245.43 | 2,447,967 | +1.52(+0.62%) |
Jan 29, 2024 | 238.45 | 244.28 | 237.95 | 243.91 | 2,859,225 | +4.76(+1.99%) |
Jan 26, 2024 | 240.23 | 240.97 | 237.04 | 239.16 | 2,506,323 | -1.17(-0.49%) |
Jan 25, 2024 | 242.85 | 244.19 | 235.92 | 240.33 | 4,176,048 | -0.76(-0.31%) |
Jan 24, 2024 | 242.51 | 244.16 | 241.08 | 241.09 | 2,858,032 | -0.99(-0.41%) |
Jan 23, 2024 | 242.75 | 243.28 | 241.02 | 242.08 | 2,414,621 | +0.22(+0.09%) |
Jan 22, 2024 | 241.51 | 242.75 | 239.87 | 241.86 | 3,020,838 | +3.82(+1.60%) |
Jan 19, 2024 | 237.27 | 238.98 | 235.30 | 238.04 | 2,283,820 | +1.27(+0.54%) |
Jan 18, 2024 | 234.35 | 237.54 | 233.86 | 236.77 | 2,338,485 | +2.17(+0.92%) |
Jan 17, 2024 | 233.66 | 237.00 | 233.27 | 234.60 | 2,323,024 | -0.40(-0.17%) |
Jan 16, 2024 | 236.58 | 236.77 | 234.08 | 235.00 | 2,593,031 | -1.49(-0.63%) |
Jan 12, 2024 | 236.05 | 236.78 | 233.59 | 236.49 | 3,034,317 | +1.32(+0.56%) |
Jan 11, 2024 | 237.23 | 237.23 | 233.59 | 235.17 | 2,230,783 | -2.61(-1.10%) |
Jan 10, 2024 | 235.63 | 237.89 | 235.59 | 237.77 | 1,692,110 | +1.58(+0.67%) |
Jan 09, 2024 | 238.06 | 238.06 | 234.84 | 236.19 | 2,065,764 | -3.19(-1.33%) |
Jan 08, 2024 | 237.94 | 239.44 | 236.30 | 239.38 | 2,581,033 | +0.71(+0.30%) |
Jan 05, 2024 | 240.66 | 240.76 | 237.18 | 238.68 | 2,328,871 | -1.14(-0.48%) |
Jan 04, 2024 | 240.00 | 242.83 | 239.69 | 239.82 | 2,317,329 | -0.64(-0.26%) |
Jan 03, 2024 | 241.55 | 242.71 | 239.74 | 240.46 | 1,757,284 | -1.72(-0.71%) |
Jan 02, 2024 | 243.72 | 244.73 | 241.50 | 242.18 | 2,635,743 | -2.18(-0.89%) |
Dec 29, 2023 | 244.73 | 245.27 | 243.47 | 244.36 | 1,235,026 | -0.40(-0.16%) |
Dec 28, 2023 | 244.78 | 245.72 | 243.94 | 244.76 | 1,214,758 | +0.21(+0.09%) |
Dec 27, 2023 | 243.39 | 245.43 | 243.06 | 244.55 | 2,217,365 | +0.52(+0.21%) |
Dec 26, 2023 | 242.37 | 245.16 | 242.37 | 244.03 | 1,461,619 | +1.70(+0.70%) |
Dec 22, 2023 | 241.75 | 243.69 | 241.08 | 242.33 | 1,834,224 | +1.46(+0.61%) |
Dec 21, 2023 | 236.90 | 241.10 | 236.38 | 240.87 | 2,616,965 | +4.25(+1.80%) |
Dec 20, 2023 | 238.99 | 240.87 | 236.48 | 236.62 | 2,713,220 | -4.79(-1.98%) |
Dec 19, 2023 | 240.09 | 242.18 | 238.77 | 241.41 | 2,326,091 | +1.54(+0.64%) |
Dec 18, 2023 | 241.80 | 242.64 | 239.70 | 239.86 | 2,470,288 | -0.88(-0.36%) |
Dec 15, 2023 | 236.42 | 241.61 | 236.18 | 240.74 | 4,796,356 | -0.88(-0.36%) |
Dec 14, 2023 | 238.43 | 243.81 | 237.81 | 241.61 | 4,888,657 | +6.14(+2.61%) |
Dec 13, 2023 | 231.73 | 235.59 | 230.37 | 235.47 | 3,944,094 | +3.76(+1.62%) |
Dec 12, 2023 | 231.89 | 233.34 | 231.34 | 231.72 | 2,439,986 | +0.88(+0.38%) |
Dec 11, 2023 | 228.74 | 231.15 | 228.36 | 230.84 | 1,819,553 | +2.25(+0.98%) |
Dec 08, 2023 | 230.45 | 231.72 | 228.33 | 228.59 | 2,557,908 | -1.71(-0.74%) |
Dec 07, 2023 | 231.23 | 231.71 | 229.36 | 230.30 | 2,085,799 | -0.18(-0.08%) |
Dec 06, 2023 | 230.63 | 231.49 | 229.36 | 230.48 | 1,824,389 | +0.79(+0.34%) |
Dec 05, 2023 | 230.30 | 230.64 | 228.43 | 229.69 | 2,660,893 | -1.71(-0.74%) |
Dec 04, 2023 | 228.29 | 232.20 | 228.09 | 231.40 | 3,923,830 | +2.50(+1.09%) |
Dec 01, 2023 | 224.98 | 229.87 | 223.82 | 228.90 | 3,274,000 | +6.03(+2.71%) |
Nov 30, 2023 | 219.88 | 223.23 | 218.29 | 222.86 | 4,477,893 | +3.76(+1.72%) |
Nov 29, 2023 | 220.45 | 221.49 | 218.49 | 219.10 | 1,242,160 | +0.24(+0.11%) |
Nov 28, 2023 | 217.36 | 220.30 | 217.13 | 218.87 | 1,847,292 | +1.37(+0.63%) |
Nov 27, 2023 | 221.35 | 221.70 | 217.03 | 217.50 | 2,394,795 | -4.38(-1.98%) |
Nov 24, 2023 | 220.93 | 222.59 | 220.75 | 221.88 | 1,056,887 | +0.78(+0.35%) |
Nov 22, 2023 | 220.36 | 221.88 | 219.75 | 221.10 | 1,734,726 | +1.47(+0.67%) |
Nov 21, 2023 | 218.74 | 220.62 | 216.76 | 219.63 | 2,545,518 | +0.89(+0.41%) |
Nov 20, 2023 | 216.66 | 219.31 | 214.60 | 218.74 | 2,575,540 | +1.87(+0.86%) |
Nov 17, 2023 | 218.43 | 218.93 | 215.50 | 216.87 | 2,027,011 | -0.15(-0.07%) |
Nov 16, 2023 | 216.03 | 217.36 | 214.47 | 217.02 | 1,453,711 | +1.27(+0.59%) |
Nov 15, 2023 | 214.05 | 218.04 | 213.50 | 215.75 | 2,738,932 | +2.36(+1.11%) |
Nov 14, 2023 | 210.21 | 214.98 | 210.20 | 213.39 | 2,638,594 | +6.22(+3.00%) |
Nov 13, 2023 | 208.85 | 208.85 | 205.92 | 207.16 | 2,208,659 | -2.07(-0.99%) |
Nov 10, 2023 | 208.97 | 209.66 | 206.27 | 209.23 | 2,702,475 | +1.25(+0.60%) |
Nov 09, 2023 | 210.53 | 210.58 | 207.27 | 207.98 | 1,512,539 | -1.75(-0.83%) |
Nov 08, 2023 | 209.82 | 210.69 | 208.78 | 209.74 | 2,509,953 | +0.58(+0.28%) |
Nov 07, 2023 | 210.46 | 210.60 | 208.65 | 209.15 | 2,349,255 | -1.67(-0.79%) |
Nov 06, 2023 | 209.74 | 210.91 | 207.11 | 210.82 | 1,563,953 | +0.96(+0.46%) |
Nov 03, 2023 | 210.72 | 211.13 | 209.31 | 209.86 | 1,652,547 | +0.73(+0.35%) |
Nov 02, 2023 | 206.34 | 209.65 | 205.53 | 209.13 | 1,795,835 | +3.79(+1.85%) |