Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2024 | 226.63 | 0 | -6.64(-2.85%) | |||
Jan 12, 2024 | 232.51 | 233.77 | 230.31 | 233.26 | 31,972 | +4.31(+1.88%) |
Jan 11, 2024 | 228.99 | 231.14 | 226.85 | 228.96 | 38,704 | -0.46(-0.20%) |
Jan 10, 2024 | 229.54 | 232.68 | 227.77 | 229.42 | 32,446 | -0.12(-0.05%) |
Jan 09, 2024 | 231.32 | 232.62 | 228.59 | 229.54 | 38,154 | -5.00(-2.13%) |
Jan 08, 2024 | 229.93 | 234.89 | 229.93 | 234.53 | 22,990 | +4.18(+1.82%) |
Jan 05, 2024 | 231.58 | 235.03 | 229.58 | 230.35 | 50,545 | -3.76(-1.61%) |
Jan 04, 2024 | 227.28 | 234.79 | 227.28 | 234.11 | 25,262 | +8.76(+3.89%) |
Jan 03, 2024 | 230.82 | 230.82 | 225.01 | 225.35 | 47,344 | -6.41(-2.77%) |
Jan 02, 2024 | 235.53 | 236.30 | 229.91 | 231.76 | 32,543 | -6.03(-2.54%) |
Dec 29, 2023 | 238.62 | 239.52 | 236.06 | 237.79 | 33,954 | -5.26(-2.16%) |
Dec 28, 2023 | 239.88 | 243.80 | 239.35 | 243.05 | 29,919 | +1.68(+0.70%) |
Dec 27, 2023 | 238.42 | 242.91 | 238.42 | 241.37 | 28,159 | +2.16(+0.90%) |
Dec 26, 2023 | 238.14 | 239.33 | 235.47 | 239.21 | 22,861 | +2.82(+1.19%) |
Dec 22, 2023 | 233.35 | 236.67 | 231.82 | 236.38 | 31,306 | +4.74(+2.05%) |
Dec 21, 2023 | 233.13 | 233.13 | 229.10 | 231.64 | 54,166 | -0.36(-0.16%) |
Dec 20, 2023 | 226.89 | 233.61 | 225.30 | 232.01 | 79,605 | +9.12(+4.09%) |
Dec 19, 2023 | 216.40 | 223.76 | 216.40 | 222.89 | 70,813 | +8.49(+3.96%) |
Dec 18, 2023 | 216.42 | 216.42 | 213.73 | 214.40 | 43,222 | -1.91(-0.88%) |
Dec 15, 2023 | 223.14 | 223.15 | 215.21 | 216.31 | 97,872 | -5.64(-2.54%) |
Dec 14, 2023 | 216.47 | 223.10 | 216.47 | 221.94 | 60,867 | +8.47(+3.97%) |
Dec 13, 2023 | 203.75 | 213.73 | 201.72 | 213.47 | 72,384 | +8.92(+4.36%) |
Dec 12, 2023 | 202.60 | 205.10 | 201.54 | 204.55 | 32,032 | +2.79(+1.38%) |
Dec 11, 2023 | 202.04 | 204.36 | 201.24 | 201.76 | 38,584 | -1.29(-0.63%) |
Dec 08, 2023 | 202.65 | 205.84 | 201.70 | 203.05 | 37,163 | -0.25(-0.12%) |
Dec 07, 2023 | 199.48 | 203.31 | 199.48 | 203.29 | 36,594 | +3.52(+1.76%) |
Dec 06, 2023 | 199.75 | 202.40 | 199.45 | 199.77 | 43,413 | +1.03(+0.52%) |
Dec 05, 2023 | 199.54 | 200.65 | 196.74 | 198.74 | 75,665 | -2.28(-1.14%) |
Dec 04, 2023 | 196.01 | 201.98 | 196.01 | 201.02 | 35,280 | +3.10(+1.57%) |
Dec 01, 2023 | 191.03 | 198.48 | 191.03 | 197.93 | 50,283 | +5.52(+2.87%) |
Nov 30, 2023 | 192.49 | 195.63 | 191.06 | 192.41 | 68,267 | +0.56(+0.29%) |
Nov 29, 2023 | 190.66 | 193.62 | 190.66 | 191.85 | 34,808 | +3.13(+1.66%) |
Nov 28, 2023 | 188.94 | 191.37 | 188.56 | 188.72 | 33,343 | -2.22(-1.16%) |
Nov 27, 2023 | 193.49 | 193.49 | 190.26 | 190.94 | 29,976 | -3.84(-1.97%) |
Nov 24, 2023 | 192.01 | 194.94 | 192.01 | 194.79 | 10,765 | +2.02(+1.05%) |
Nov 22, 2023 | 192.68 | 193.67 | 191.26 | 192.77 | 36,228 | +2.12(+1.11%) |
Nov 21, 2023 | 194.15 | 194.16 | 190.65 | 190.65 | 59,333 | -4.14(-2.13%) |
Nov 20, 2023 | 194.66 | 200.49 | 193.76 | 194.79 | 45,770 | -1.01(-0.52%) |
Nov 17, 2023 | 197.59 | 198.22 | 194.75 | 195.80 | 78,822 | +1.11(+0.57%) |
Nov 16, 2023 | 197.01 | 197.01 | 194.59 | 194.69 | 54,637 | -4.09(-2.06%) |
Nov 15, 2023 | 199.34 | 204.89 | 197.88 | 198.78 | 72,758 | -1.45(-0.73%) |
Nov 14, 2023 | 195.00 | 200.53 | 193.29 | 200.24 | 36,228 | +10.99(+5.81%) |
Nov 13, 2023 | 189.41 | 190.35 | 187.38 | 189.25 | 57,506 | -0.83(-0.43%) |
Nov 10, 2023 | 188.08 | 191.10 | 188.01 | 190.08 | 40,040 | +0.27(+0.14%) |
Nov 09, 2023 | 188.90 | 192.40 | 188.90 | 189.81 | 45,515 | -0.85(-0.44%) |
Nov 08, 2023 | 192.31 | 192.89 | 190.00 | 190.66 | 29,300 | -0.75(-0.39%) |
Nov 07, 2023 | 197.78 | 197.78 | 189.69 | 191.40 | 57,245 | -4.73(-2.41%) |
Nov 06, 2023 | 196.94 | 196.94 | 193.96 | 196.13 | 28,371 | -1.59(-0.81%) |
Nov 03, 2023 | 194.16 | 199.12 | 194.16 | 197.73 | 31,253 | +6.61(+3.46%) |
Nov 02, 2023 | 184.71 | 191.14 | 184.71 | 191.12 | 29,983 | +7.26(+3.95%) |