Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 3,882,580 | -4.11(-1.68%) |
Jan 30, 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 3,098,540 | -0.34(-0.14%) |
Jan 29, 2024 | 242.34 | 244.34 | 242.12 | 244.32 | 3,299,111 | +2.20(+0.91%) |
Jan 26, 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 2,858,243 | -0.20(-0.08%) |
Jan 25, 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 2,993,406 | +1.34(+0.56%) |
Jan 24, 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 3,001,716 | -0.04(-0.02%) |
Jan 23, 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 3,013,782 | +0.44(+0.18%) |
Jan 22, 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 3,951,291 | +1.04(+0.43%) |
Jan 19, 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 3,853,154 | +2.88(+1.22%) |
Jan 18, 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 3,359,114 | +2.07(+0.88%) |
Jan 17, 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 3,336,435 | -1.42(-0.60%) |
Jan 16, 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 3,645,718 | -1.10(-0.46%) |
Jan 12, 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 3,055,020 | +0.04(+0.02%) |
Jan 11, 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 3,375,143 | -0.16(-0.07%) |
Jan 10, 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 3,340,746 | +1.22(+0.52%) |
Jan 09, 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 4,388,101 | -0.44(-0.19%) |
Jan 08, 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 4,155,247 | +3.33(+1.43%) |
Jan 05, 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 3,305,532 | +0.35(+0.15%) |
Jan 04, 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 3,537,911 | -0.60(-0.26%) |
Jan 03, 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 3,923,766 | -2.26(-0.96%) |
Jan 02, 2024 | 235.65 | 236.51 | 234.76 | 235.63 | 4,846,058 | -1.59(-0.67%) |
Dec 29, 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 4,188,765 | -0.91(-0.38%) |
Dec 28, 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 4,098,597 | -0.12(-0.05%) |
Dec 27, 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 5,103,337 | +0.45(+0.19%) |
Dec 26, 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 3,826,587 | +1.17(+0.49%) |
Dec 22, 2023 | 236.59 | 237.51 | 235.64 | 236.63 | 3,662,386 | +0.54(+0.23%) |
Dec 21, 2023 | 235.08 | 236.16 | 234.06 | 236.09 | 4,426,642 | +2.58(+1.11%) |
Dec 20, 2023 | 236.72 | 237.67 | 233.44 | 233.51 | 5,034,253 | -3.53(-1.49%) |
Dec 19, 2023 | 235.71 | 237.08 | 235.71 | 237.04 | 3,747,625 | +1.72(+0.73%) |
Dec 18, 2023 | 234.85 | 235.80 | 234.81 | 235.32 | 3,871,318 | +1.02(+0.43%) |
Dec 15, 2023 | 233.79 | 234.93 | 233.63 | 234.31 | 4,317,142 | -0.32(-0.14%) |
Dec 14, 2023 | 234.65 | 235.57 | 233.19 | 234.62 | 4,875,540 | +1.38(+0.59%) |
Dec 13, 2023 | 229.78 | 233.42 | 229.56 | 233.24 | 4,237,450 | +3.56(+1.55%) |
Dec 12, 2023 | 228.61 | 229.79 | 227.98 | 229.68 | 3,227,123 | +0.87(+0.38%) |
Dec 11, 2023 | 227.71 | 228.85 | 227.53 | 228.81 | 3,089,576 | +0.94(+0.41%) |
Dec 08, 2023 | 226.39 | 228.11 | 226.30 | 227.87 | 2,754,847 | +1.09(+0.48%) |
Dec 07, 2023 | 226.02 | 227.08 | 225.74 | 226.79 | 2,735,498 | +1.80(+0.80%) |
Dec 06, 2023 | 226.92 | 227.19 | 224.91 | 224.99 | 3,185,755 | -0.96(-0.42%) |
Dec 05, 2023 | 225.61 | 226.48 | 225.24 | 225.94 | 3,030,970 | -0.44(-0.19%) |
Dec 04, 2023 | 225.61 | 226.46 | 225.11 | 226.38 | 3,853,344 | -0.82(-0.36%) |
Dec 01, 2023 | 225.03 | 227.35 | 224.62 | 227.19 | 4,096,967 | +1.90(+0.84%) |
Nov 30, 2023 | 224.77 | 225.42 | 223.86 | 225.29 | 3,159,687 | +0.93(+0.41%) |
Nov 29, 2023 | 225.41 | 226.22 | 224.15 | 224.37 | 2,662,730 | +0.10(+0.04%) |
Nov 28, 2023 | 223.81 | 224.94 | 223.49 | 224.27 | 2,772,715 | +0.14(+0.06%) |
Nov 27, 2023 | 224.16 | 224.57 | 223.81 | 224.13 | 2,419,968 | -0.29(-0.13%) |
Nov 24, 2023 | 224.08 | 224.48 | 224.05 | 224.42 | 1,224,700 | +0.24(+0.11%) |
Nov 22, 2023 | 223.89 | 224.80 | 223.57 | 224.18 | 2,892,907 | +0.96(+0.43%) |
Nov 21, 2023 | 223.29 | 223.47 | 222.66 | 223.22 | 2,523,575 | -0.61(-0.27%) |
Nov 20, 2023 | 222.16 | 224.29 | 222.05 | 223.83 | 2,888,616 | +1.67(+0.75%) |
Nov 17, 2023 | 221.92 | 222.49 | 221.47 | 222.16 | 3,137,721 | +0.56(+0.25%) |
Nov 16, 2023 | 221.35 | 221.93 | 220.66 | 221.60 | 2,765,555 | -0.15(-0.07%) |
Nov 15, 2023 | 221.91 | 222.84 | 221.34 | 221.75 | 2,656,175 | +0.55(+0.25%) |
Nov 14, 2023 | 219.57 | 221.83 | 219.57 | 221.20 | 4,070,290 | +4.80(+2.22%) |
Nov 13, 2023 | 215.88 | 216.93 | 215.42 | 216.40 | 2,840,694 | -0.13(-0.06%) |
Nov 10, 2023 | 214.18 | 216.68 | 213.53 | 216.53 | 3,318,569 | +3.18(+1.49%) |
Nov 09, 2023 | 215.71 | 215.85 | 213.15 | 213.35 | 2,781,604 | -1.83(-0.85%) |
Nov 08, 2023 | 215.42 | 215.79 | 214.08 | 215.19 | 2,614,879 | -0.03(-0.01%) |
Nov 07, 2023 | 214.46 | 215.57 | 213.98 | 215.22 | 3,207,570 | +0.64(+0.30%) |
Nov 06, 2023 | 214.91 | 215.14 | 213.55 | 214.58 | 2,927,723 | +0.09(+0.04%) |
Nov 03, 2023 | 213.41 | 215.28 | 213.41 | 214.49 | 4,235,213 | +2.39(+1.13%) |
Nov 02, 2023 | 209.95 | 212.20 | 209.95 | 212.10 | 4,128,532 | +4.13(+1.99%) |