Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 218.68 | 219.71 | 215.89 | 215.89 | 108,384 | -3.94(-1.79%) |
Jan 30, 2024 | 220.07 | 220.63 | 219.37 | 219.83 | 111,076 | -0.67(-0.30%) |
Jan 29, 2024 | 217.53 | 220.50 | 217.33 | 220.50 | 250,214 | +2.97(+1.37%) |
Jan 26, 2024 | 218.53 | 218.87 | 217.45 | 217.53 | 154,044 | -0.65(-0.30%) |
Jan 25, 2024 | 219.22 | 219.22 | 217.19 | 218.18 | 140,640 | +0.81(+0.37%) |
Jan 24, 2024 | 220.60 | 220.60 | 217.23 | 217.37 | 150,974 | -1.35(-0.62%) |
Jan 23, 2024 | 219.38 | 219.65 | 217.80 | 218.72 | 154,500 | -0.17(-0.08%) |
Jan 22, 2024 | 217.98 | 219.78 | 217.64 | 218.89 | 173,518 | +2.34(+1.08%) |
Jan 19, 2024 | 215.36 | 216.88 | 214.30 | 216.55 | 163,021 | +1.91(+0.89%) |
Jan 18, 2024 | 213.94 | 214.65 | 212.44 | 214.64 | 107,894 | +2.07(+0.97%) |
Jan 17, 2024 | 212.34 | 212.64 | 211.21 | 212.58 | 142,990 | -1.46(-0.68%) |
Jan 16, 2024 | 214.05 | 214.83 | 213.12 | 214.03 | 173,758 | -1.26(-0.58%) |
Jan 12, 2024 | 216.62 | 217.32 | 214.95 | 215.29 | 211,977 | -0.51(-0.24%) |
Jan 11, 2024 | 216.13 | 216.42 | 213.69 | 215.80 | 145,122 | -0.32(-0.15%) |
Jan 10, 2024 | 215.40 | 216.39 | 214.24 | 216.12 | 139,355 | +0.86(+0.40%) |
Jan 09, 2024 | 214.54 | 216.06 | 213.88 | 215.26 | 153,951 | -0.59(-0.27%) |
Jan 08, 2024 | 212.20 | 215.86 | 212.20 | 215.85 | 194,514 | +4.01(+1.89%) |
Jan 05, 2024 | 211.18 | 213.31 | 210.84 | 211.84 | 112,861 | -0.10(-0.05%) |
Jan 04, 2024 | 211.25 | 213.10 | 210.91 | 211.94 | 117,562 | +0.10(+0.05%) |
Jan 03, 2024 | 214.31 | 214.31 | 211.72 | 211.84 | 156,046 | -4.09(-1.90%) |
Jan 02, 2024 | 217.79 | 218.11 | 215.11 | 215.93 | 197,830 | -3.25(-1.48%) |
Dec 29, 2023 | 220.58 | 221.17 | 218.82 | 219.19 | 85,258 | -1.62(-0.73%) |
Dec 28, 2023 | 220.74 | 221.11 | 220.38 | 220.80 | 126,295 | -0.01(-0.00%) |
Dec 27, 2023 | 220.55 | 220.87 | 219.85 | 220.81 | 112,294 | +0.64(+0.29%) |
Dec 26, 2023 | 219.12 | 220.65 | 218.66 | 220.17 | 116,666 | +1.65(+0.75%) |
Dec 22, 2023 | 218.53 | 219.06 | 217.51 | 218.53 | 109,794 | +0.99(+0.45%) |
Dec 21, 2023 | 216.22 | 217.58 | 215.53 | 217.54 | 155,350 | +3.57(+1.67%) |
Dec 20, 2023 | 217.27 | 218.24 | 213.97 | 213.97 | 151,524 | -3.92(-1.80%) |
Dec 19, 2023 | 217.01 | 218.15 | 216.75 | 217.89 | 160,415 | +1.76(+0.82%) |
Dec 18, 2023 | 216.10 | 216.69 | 215.29 | 216.13 | 121,392 | +0.66(+0.30%) |
Dec 15, 2023 | 216.26 | 216.49 | 214.75 | 215.47 | 185,346 | -0.71(-0.33%) |
Dec 14, 2023 | 215.25 | 217.11 | 214.65 | 216.18 | 192,271 | +3.03(+1.42%) |
Dec 13, 2023 | 209.19 | 213.58 | 208.91 | 213.15 | 192,294 | +4.14(+1.98%) |
Dec 12, 2023 | 207.79 | 209.34 | 207.16 | 209.01 | 149,482 | +1.35(+0.65%) |
Dec 11, 2023 | 205.72 | 207.75 | 205.15 | 207.65 | 136,281 | +2.38(+1.16%) |
Dec 08, 2023 | 203.93 | 205.63 | 203.93 | 205.28 | 119,822 | +1.11(+0.54%) |
Dec 07, 2023 | 203.98 | 204.41 | 203.30 | 204.17 | 91,625 | +0.83(+0.41%) |
Dec 06, 2023 | 205.19 | 205.83 | 203.31 | 203.34 | 199,789 | -0.90(-0.44%) |
Dec 05, 2023 | 205.13 | 205.13 | 203.40 | 204.24 | 122,429 | -1.88(-0.91%) |
Dec 04, 2023 | 205.24 | 206.88 | 204.69 | 206.12 | 142,947 | -0.49(-0.24%) |
Dec 01, 2023 | 202.97 | 206.64 | 202.65 | 206.61 | 206,805 | +3.25(+1.60%) |
Nov 30, 2023 | 202.87 | 203.39 | 201.83 | 203.36 | 104,044 | +1.00(+0.50%) |
Nov 29, 2023 | 202.78 | 204.03 | 202.03 | 202.36 | 133,546 | +1.04(+0.51%) |
Nov 28, 2023 | 201.18 | 202.56 | 201.04 | 201.32 | 99,491 | -0.28(-0.14%) |
Nov 27, 2023 | 201.35 | 202.30 | 200.96 | 201.60 | 101,361 | -0.30(-0.15%) |
Nov 24, 2023 | 200.99 | 201.98 | 200.84 | 201.90 | 98,354 | +0.74(+0.37%) |
Nov 22, 2023 | 201.20 | 202.02 | 200.66 | 201.16 | 151,236 | +0.86(+0.43%) |
Nov 21, 2023 | 200.33 | 200.76 | 199.61 | 200.31 | 190,632 | -0.48(-0.24%) |
Nov 20, 2023 | 199.13 | 201.13 | 198.67 | 200.78 | 189,488 | +1.79(+0.90%) |
Nov 17, 2023 | 198.93 | 199.19 | 198.34 | 198.99 | 157,020 | +0.91(+0.46%) |
Nov 16, 2023 | 198.46 | 198.95 | 197.18 | 198.09 | 135,961 | -0.69(-0.35%) |
Nov 15, 2023 | 198.81 | 200.69 | 198.64 | 198.77 | 223,298 | +0.50(+0.25%) |
Nov 14, 2023 | 195.85 | 198.74 | 195.31 | 198.28 | 430,976 | +6.14(+3.20%) |
Nov 13, 2023 | 191.59 | 192.53 | 191.13 | 192.13 | 105,163 | -0.11(-0.06%) |
Nov 10, 2023 | 189.90 | 192.24 | 189.28 | 192.24 | 69,066 | +2.55(+1.34%) |
Nov 09, 2023 | 192.24 | 192.24 | 189.48 | 189.69 | 157,909 | -1.58(-0.83%) |
Nov 08, 2023 | 191.85 | 192.11 | 190.58 | 191.28 | 150,244 | +0.06(+0.03%) |
Nov 07, 2023 | 190.13 | 191.74 | 189.74 | 191.22 | 124,557 | +1.50(+0.79%) |
Nov 06, 2023 | 191.41 | 191.54 | 188.70 | 189.71 | 159,371 | -1.40(-0.73%) |
Nov 03, 2023 | 188.82 | 191.85 | 188.82 | 191.12 | 150,206 | +3.80(+2.03%) |
Nov 02, 2023 | 185.15 | 187.53 | 185.15 | 187.31 | 252,329 | +4.48(+2.45%) |