Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 226.81 | 226.81 | 221.06 | 221.57 | 792,593 | -4.04(-1.79%) |
Jan 30, 2024 | 226.83 | 227.47 | 224.80 | 225.61 | 441,746 | -0.79(-0.35%) |
Jan 29, 2024 | 223.91 | 226.54 | 222.91 | 226.39 | 913,972 | +2.21(+0.99%) |
Jan 26, 2024 | 227.83 | 228.79 | 224.04 | 224.18 | 643,626 | -1.72(-0.76%) |
Jan 25, 2024 | 224.36 | 226.06 | 221.35 | 225.91 | 484,030 | +3.29(+1.48%) |
Jan 24, 2024 | 226.12 | 227.64 | 222.34 | 222.62 | 557,098 | -3.33(-1.47%) |
Jan 23, 2024 | 225.39 | 226.62 | 223.40 | 225.94 | 529,562 | +0.92(+0.41%) |
Jan 22, 2024 | 225.54 | 227.68 | 224.12 | 225.03 | 479,829 | -0.38(-0.17%) |
Jan 19, 2024 | 227.56 | 227.56 | 223.12 | 225.41 | 747,372 | -1.17(-0.51%) |
Jan 18, 2024 | 220.65 | 227.36 | 219.70 | 226.57 | 837,490 | +4.31(+1.94%) |
Jan 17, 2024 | 220.33 | 224.64 | 219.91 | 222.27 | 662,299 | +1.23(+0.55%) |
Jan 16, 2024 | 221.21 | 222.23 | 219.45 | 221.04 | 1,027,356 | -1.71(-0.77%) |
Jan 12, 2024 | 222.56 | 224.76 | 220.62 | 222.75 | 535,859 | +0.51(+0.23%) |
Jan 11, 2024 | 224.47 | 224.47 | 219.88 | 222.24 | 511,905 | -2.39(-1.07%) |
Jan 10, 2024 | 227.37 | 228.96 | 222.72 | 224.63 | 1,024,549 | -2.81(-1.24%) |
Jan 09, 2024 | 224.26 | 227.58 | 223.28 | 227.44 | 647,081 | +2.19(+0.97%) |
Jan 08, 2024 | 224.47 | 225.34 | 222.93 | 225.25 | 545,167 | +0.57(+0.25%) |
Jan 05, 2024 | 223.48 | 226.20 | 222.74 | 224.68 | 640,400 | +0.20(+0.09%) |
Jan 04, 2024 | 225.97 | 226.98 | 224.05 | 224.48 | 548,888 | -1.48(-0.65%) |
Jan 03, 2024 | 231.54 | 231.54 | 225.94 | 225.96 | 1,235,868 | -5.84(-2.52%) |
Jan 02, 2024 | 225.87 | 233.32 | 225.32 | 231.80 | 631,198 | +5.25(+2.32%) |
Dec 29, 2023 | 225.86 | 226.66 | 225.36 | 226.54 | 327,154 | +0.23(+0.10%) |
Dec 28, 2023 | 225.73 | 227.09 | 225.73 | 226.31 | 422,829 | +0.40(+0.18%) |
Dec 27, 2023 | 224.25 | 226.03 | 224.25 | 225.91 | 412,052 | +1.30(+0.58%) |
Dec 26, 2023 | 222.78 | 225.07 | 221.70 | 224.61 | 273,215 | +1.33(+0.59%) |
Dec 22, 2023 | 222.65 | 224.53 | 222.55 | 223.28 | 460,379 | +1.86(+0.84%) |
Dec 21, 2023 | 220.27 | 222.42 | 219.56 | 221.42 | 676,116 | +1.95(+0.89%) |
Dec 20, 2023 | 222.72 | 223.03 | 219.37 | 219.47 | 615,798 | -3.85(-1.72%) |
Dec 19, 2023 | 220.19 | 224.22 | 218.50 | 223.31 | 1,067,545 | +4.11(+1.87%) |
Dec 18, 2023 | 220.28 | 220.63 | 217.54 | 219.21 | 704,745 | +0.43(+0.20%) |
Dec 15, 2023 | 220.62 | 222.01 | 217.38 | 218.78 | 2,158,413 | -3.55(-1.60%) |
Dec 14, 2023 | 221.69 | 223.06 | 219.29 | 222.33 | 916,021 | +1.59(+0.72%) |
Dec 13, 2023 | 216.75 | 220.78 | 216.50 | 220.74 | 661,813 | +3.91(+1.80%) |
Dec 12, 2023 | 216.24 | 218.78 | 214.65 | 216.84 | 1,101,759 | +1.40(+0.65%) |
Dec 11, 2023 | 215.50 | 217.00 | 214.08 | 215.44 | 703,499 | -0.45(-0.21%) |
Dec 08, 2023 | 216.91 | 216.91 | 214.97 | 215.89 | 510,361 | -1.03(-0.47%) |
Dec 07, 2023 | 217.89 | 218.55 | 216.38 | 216.91 | 507,968 | -0.24(-0.11%) |
Dec 06, 2023 | 216.49 | 218.68 | 216.33 | 217.15 | 523,199 | +0.85(+0.39%) |
Dec 05, 2023 | 221.42 | 222.03 | 216.16 | 216.31 | 600,185 | -4.96(-2.24%) |
Dec 04, 2023 | 217.49 | 221.76 | 216.69 | 221.27 | 1,442,896 | +3.02(+1.38%) |
Dec 01, 2023 | 216.52 | 219.06 | 215.98 | 218.25 | 843,722 | +2.05(+0.95%) |
Nov 30, 2023 | 213.58 | 216.27 | 211.77 | 216.20 | 1,414,968 | +2.81(+1.32%) |
Nov 29, 2023 | 211.99 | 213.79 | 211.66 | 213.39 | 758,867 | +1.75(+0.83%) |
Nov 28, 2023 | 212.11 | 213.94 | 211.30 | 211.63 | 1,191,151 | -0.43(-0.20%) |
Nov 27, 2023 | 211.97 | 213.00 | 211.09 | 212.06 | 670,421 | +0.04(+0.02%) |
Nov 24, 2023 | 211.41 | 212.10 | 209.92 | 212.02 | 222,152 | +1.12(+0.53%) |
Nov 22, 2023 | 212.54 | 213.00 | 210.88 | 210.91 | 617,513 | -0.77(-0.36%) |
Nov 21, 2023 | 211.23 | 212.24 | 210.09 | 211.67 | 586,815 | +1.27(+0.60%) |
Nov 20, 2023 | 210.28 | 212.42 | 209.24 | 210.41 | 820,437 | -0.62(-0.29%) |
Nov 17, 2023 | 211.63 | 211.84 | 210.34 | 211.02 | 1,291,503 | +0.99(+0.47%) |
Nov 16, 2023 | 210.26 | 210.26 | 207.56 | 210.04 | 708,180 | +0.81(+0.39%) |
Nov 15, 2023 | 207.50 | 210.97 | 207.50 | 209.23 | 916,667 | +1.87(+0.90%) |
Nov 14, 2023 | 205.52 | 208.81 | 204.99 | 207.36 | 769,189 | +3.62(+1.78%) |
Nov 13, 2023 | 204.36 | 205.70 | 203.49 | 203.74 | 648,201 | -0.37(-0.18%) |
Nov 10, 2023 | 204.45 | 204.72 | 202.21 | 204.11 | 652,900 | +0.50(+0.24%) |
Nov 09, 2023 | 204.96 | 205.54 | 203.30 | 203.61 | 528,958 | -1.55(-0.76%) |
Nov 08, 2023 | 207.25 | 207.25 | 204.09 | 205.16 | 751,642 | -1.13(-0.55%) |
Nov 07, 2023 | 208.35 | 208.35 | 206.17 | 206.29 | 801,808 | -1.84(-0.89%) |
Nov 06, 2023 | 209.03 | 210.13 | 207.59 | 208.13 | 632,433 | -0.68(-0.32%) |
Nov 03, 2023 | 206.44 | 209.73 | 206.20 | 208.81 | 648,150 | +5.03(+2.47%) |
Nov 02, 2023 | 203.03 | 205.84 | 202.18 | 203.78 | 749,725 | +1.20(+0.59%) |