Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 256.57 | 256.97 | 250.05 | 251.30 | 2,118,149 | -5.68(-2.21%) |
Jan 30, 2024 | 253.30 | 258.32 | 251.28 | 256.99 | 2,060,211 | +2.98(+1.17%) |
Jan 29, 2024 | 251.16 | 254.21 | 250.03 | 254.01 | 917,154 | +3.24(+1.29%) |
Jan 26, 2024 | 250.42 | 252.41 | 249.32 | 250.76 | 888,490 | -0.61(-0.24%) |
Jan 25, 2024 | 252.25 | 252.79 | 249.93 | 251.37 | 1,130,404 | +0.99(+0.39%) |
Jan 24, 2024 | 253.75 | 254.25 | 250.31 | 250.39 | 1,112,535 | -2.01(-0.80%) |
Jan 23, 2024 | 251.20 | 252.81 | 248.47 | 252.40 | 1,527,136 | +0.52(+0.21%) |
Jan 22, 2024 | 249.88 | 252.54 | 249.37 | 251.88 | 656,324 | +3.70(+1.49%) |
Jan 19, 2024 | 248.26 | 249.15 | 244.57 | 248.18 | 790,349 | +1.58(+0.64%) |
Jan 18, 2024 | 244.60 | 247.10 | 243.39 | 246.60 | 613,599 | +2.89(+1.19%) |
Jan 17, 2024 | 242.09 | 245.73 | 242.09 | 243.71 | 807,084 | -1.09(-0.44%) |
Jan 16, 2024 | 244.87 | 245.99 | 243.11 | 244.79 | 899,169 | -0.63(-0.26%) |
Jan 12, 2024 | 247.03 | 247.03 | 243.52 | 245.42 | 554,653 | +0.16(+0.06%) |
Jan 11, 2024 | 246.39 | 246.74 | 241.77 | 245.26 | 1,063,622 | +0.11(+0.04%) |
Jan 10, 2024 | 244.27 | 245.56 | 243.36 | 245.15 | 863,185 | +1.39(+0.57%) |
Jan 09, 2024 | 241.19 | 243.93 | 239.80 | 243.77 | 769,230 | +1.36(+0.56%) |
Jan 08, 2024 | 240.19 | 242.48 | 238.32 | 242.41 | 773,090 | +2.56(+1.07%) |
Jan 05, 2024 | 239.70 | 241.19 | 237.44 | 239.85 | 966,539 | +0.87(+0.36%) |
Jan 04, 2024 | 235.80 | 240.38 | 235.63 | 238.98 | 1,260,246 | +3.72(+1.58%) |
Jan 03, 2024 | 238.37 | 238.57 | 233.07 | 235.26 | 1,310,359 | -4.66(-1.94%) |
Jan 02, 2024 | 240.74 | 243.10 | 239.12 | 239.92 | 966,401 | -3.26(-1.34%) |
Dec 29, 2023 | 242.57 | 244.11 | 242.15 | 243.18 | 757,773 | +0.09(+0.04%) |
Dec 28, 2023 | 241.57 | 244.54 | 241.30 | 243.09 | 654,465 | -0.14(-0.06%) |
Dec 27, 2023 | 242.39 | 244.16 | 242.11 | 243.23 | 597,130 | +0.21(+0.09%) |
Dec 26, 2023 | 241.65 | 243.81 | 240.85 | 243.02 | 404,470 | +1.34(+0.55%) |
Dec 22, 2023 | 243.28 | 244.06 | 240.79 | 241.68 | 724,962 | -1.00(-0.41%) |
Dec 21, 2023 | 239.39 | 242.91 | 238.54 | 242.68 | 827,153 | +4.84(+2.03%) |
Dec 20, 2023 | 240.35 | 242.46 | 237.69 | 237.84 | 920,159 | -3.23(-1.34%) |
Dec 19, 2023 | 239.62 | 241.28 | 238.95 | 241.07 | 935,614 | +1.69(+0.70%) |
Dec 18, 2023 | 239.27 | 239.81 | 237.56 | 239.39 | 787,786 | +0.18(+0.08%) |
Dec 15, 2023 | 234.15 | 240.69 | 233.76 | 239.21 | 3,069,945 | +1.02(+0.43%) |
Dec 14, 2023 | 238.54 | 240.50 | 234.82 | 238.19 | 1,847,803 | +0.85(+0.36%) |
Dec 13, 2023 | 239.04 | 239.05 | 234.67 | 237.34 | 1,127,297 | -1.27(-0.53%) |
Dec 12, 2023 | 235.65 | 239.09 | 235.15 | 238.61 | 1,149,608 | +1.92(+0.81%) |
Dec 11, 2023 | 234.33 | 237.67 | 234.32 | 236.69 | 1,091,117 | +3.38(+1.45%) |
Dec 08, 2023 | 232.75 | 235.02 | 231.92 | 233.31 | 1,392,499 | +2.64(+1.15%) |
Dec 07, 2023 | 230.75 | 230.75 | 228.39 | 230.66 | 946,968 | +0.88(+0.38%) |
Dec 06, 2023 | 230.11 | 233.01 | 228.91 | 229.79 | 1,388,395 | +0.89(+0.39%) |
Dec 05, 2023 | 227.50 | 229.58 | 227.19 | 228.90 | 1,501,789 | +1.10(+0.48%) |
Dec 04, 2023 | 225.51 | 228.35 | 225.51 | 227.80 | 914,342 | +0.95(+0.42%) |
Dec 01, 2023 | 225.33 | 227.63 | 224.31 | 226.86 | 905,543 | +2.11(+0.94%) |
Nov 30, 2023 | 220.68 | 225.23 | 220.56 | 224.74 | 1,702,696 | +3.52(+1.59%) |
Nov 29, 2023 | 223.78 | 224.44 | 220.53 | 221.22 | 1,117,164 | -0.08(-0.04%) |
Nov 28, 2023 | 224.40 | 224.40 | 220.16 | 221.30 | 1,252,476 | -3.25(-1.45%) |
Nov 27, 2023 | 226.28 | 226.96 | 223.97 | 224.55 | 951,214 | -2.56(-1.13%) |
Nov 24, 2023 | 225.09 | 227.13 | 224.24 | 227.12 | 234,219 | +1.09(+0.48%) |
Nov 22, 2023 | 225.73 | 227.36 | 224.16 | 226.02 | 705,728 | +1.42(+0.63%) |
Nov 21, 2023 | 224.98 | 227.29 | 224.47 | 224.60 | 1,113,767 | -0.91(-0.41%) |
Nov 20, 2023 | 227.06 | 227.50 | 224.09 | 225.52 | 1,027,997 | -1.66(-0.73%) |
Nov 17, 2023 | 226.56 | 227.44 | 225.00 | 227.18 | 1,012,439 | +2.07(+0.92%) |
Nov 16, 2023 | 225.56 | 227.94 | 224.89 | 225.11 | 1,262,086 | +0.83(+0.37%) |
Nov 15, 2023 | 227.19 | 228.33 | 224.00 | 224.28 | 1,848,760 | -3.32(-1.46%) |
Nov 14, 2023 | 226.77 | 228.49 | 225.06 | 227.60 | 1,121,117 | +4.58(+2.05%) |
Nov 13, 2023 | 223.10 | 224.86 | 221.83 | 223.02 | 842,027 | -1.03(-0.46%) |
Nov 10, 2023 | 220.58 | 224.73 | 220.45 | 224.06 | 1,180,209 | +4.46(+2.03%) |
Nov 09, 2023 | 220.58 | 222.22 | 219.23 | 219.59 | 1,058,584 | -0.84(-0.38%) |
Nov 08, 2023 | 218.68 | 221.12 | 218.30 | 220.44 | 1,184,542 | +2.16(+0.99%) |
Nov 07, 2023 | 214.66 | 218.78 | 213.00 | 218.28 | 1,098,583 | +2.53(+1.17%) |
Nov 06, 2023 | 216.35 | 217.36 | 214.00 | 215.75 | 1,138,136 | -0.87(-0.40%) |
Nov 03, 2023 | 216.12 | 218.11 | 214.16 | 216.62 | 1,928,502 | +4.86(+2.29%) |
Nov 02, 2023 | 214.14 | 215.34 | 209.97 | 211.76 | 1,984,330 | -0.39(-0.18%) |