Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.01 | 214.01 | 211.40 | 211.40 | 8,761 | -2.62(-1.22%) |
Jan 30, 2024 | 218.33 | 218.33 | 214.01 | 214.01 | 9,688 | -4.22(-1.93%) |
Jan 29, 2024 | 218.95 | 221.22 | 215.75 | 218.24 | 12,328 | -2.79(-1.26%) |
Jan 26, 2024 | 221.21 | 221.22 | 220.98 | 221.03 | 3,755 | +0.58(+0.26%) |
Jan 25, 2024 | 222.40 | 222.40 | 217.58 | 220.45 | 11,154 | +0.14(+0.06%) |
Jan 24, 2024 | 221.22 | 224.03 | 219.77 | 220.31 | 6,669 | +1.39(+0.64%) |
Jan 23, 2024 | 218.92 | 226.84 | 214.98 | 218.92 | 11,085 | +2.20(+1.02%) |
Jan 22, 2024 | 216.22 | 221.68 | 216.22 | 216.72 | 6,128 | +2.20(+1.03%) |
Jan 19, 2024 | 209.92 | 217.52 | 209.92 | 214.51 | 10,829 | +4.78(+2.28%) |
Jan 18, 2024 | 215.25 | 215.25 | 209.73 | 209.73 | 7,886 | -4.97(-2.32%) |
Jan 17, 2024 | 209.20 | 214.71 | 209.20 | 214.71 | 12,644 | +2.46(+1.16%) |
Jan 16, 2024 | 211.58 | 215.25 | 201.99 | 212.24 | 10,425 | +2.09(+0.99%) |
Jan 12, 2024 | 210.99 | 210.99 | 208.24 | 210.16 | 7,895 | +1.61(+0.77%) |
Jan 11, 2024 | 210.40 | 210.40 | 204.13 | 208.55 | 8,387 | -0.28(-0.13%) |
Jan 10, 2024 | 206.61 | 208.83 | 203.90 | 208.83 | 7,386 | +3.29(+1.60%) |
Jan 09, 2024 | 206.54 | 209.53 | 204.24 | 205.54 | 9,628 | -3.03(-1.45%) |
Jan 08, 2024 | 208.58 | 209.93 | 207.95 | 208.57 | 7,476 | -1.50(-0.71%) |
Jan 05, 2024 | 208.93 | 211.78 | 208.93 | 210.07 | 9,732 | +2.35(+1.13%) |
Jan 04, 2024 | 209.34 | 210.15 | 205.44 | 207.72 | 8,189 | +0.28(+0.13%) |
Jan 03, 2024 | 207.68 | 210.16 | 205.41 | 207.44 | 13,013 | -0.47(-0.23%) |
Jan 02, 2024 | 203.90 | 210.23 | 203.90 | 207.91 | 10,626 | +2.50(+1.22%) |
Dec 29, 2023 | 210.35 | 216.02 | 205.41 | 205.41 | 16,603 | -4.11(-1.96%) |
Dec 28, 2023 | 211.35 | 211.35 | 208.94 | 209.52 | 8,794 | -0.08(-0.04%) |
Dec 27, 2023 | 206.79 | 211.26 | 205.86 | 209.60 | 13,493 | +2.90(+1.40%) |
Dec 26, 2023 | 207.00 | 208.69 | 206.62 | 206.69 | 10,843 | +1.02(+0.50%) |
Dec 22, 2023 | 205.76 | 206.79 | 204.62 | 205.67 | 11,000 | +1.78(+0.87%) |
Dec 21, 2023 | 201.69 | 204.70 | 199.94 | 203.90 | 17,668 | +5.54(+2.79%) |
Dec 20, 2023 | 195.25 | 200.35 | 195.25 | 198.35 | 11,652 | +1.18(+0.60%) |
Dec 19, 2023 | 197.41 | 197.98 | 196.99 | 197.17 | 16,627 | +1.37(+0.70%) |
Dec 18, 2023 | 193.66 | 197.17 | 192.04 | 195.81 | 20,437 | +2.96(+1.54%) |
Dec 15, 2023 | 192.36 | 192.84 | 187.55 | 192.84 | 35,117 | -0.09(-0.04%) |
Dec 14, 2023 | 192.12 | 194.19 | 191.74 | 192.93 | 31,416 | +2.93(+1.54%) |
Dec 13, 2023 | 181.97 | 190.00 | 181.97 | 190.00 | 16,624 | +6.91(+3.77%) |
Dec 12, 2023 | 181.30 | 183.47 | 181.30 | 183.09 | 9,807 | +1.40(+0.77%) |
Dec 11, 2023 | 181.82 | 182.13 | 180.23 | 181.70 | 13,504 | -0.09(-0.05%) |
Dec 08, 2023 | 184.62 | 184.62 | 181.16 | 181.78 | 11,605 | -0.89(-0.49%) |
Dec 07, 2023 | 182.75 | 184.00 | 182.09 | 182.68 | 10,073 | -1.47(-0.80%) |
Dec 06, 2023 | 178.80 | 184.19 | 176.97 | 184.15 | 24,125 | +6.51(+3.67%) |
Dec 05, 2023 | 177.68 | 178.90 | 176.53 | 177.64 | 9,915 | -0.75(-0.42%) |
Dec 04, 2023 | 178.55 | 181.01 | 177.23 | 178.39 | 37,864 | +0.05(+0.03%) |
Dec 01, 2023 | 177.93 | 178.34 | 176.05 | 178.34 | 30,357 | +1.40(+0.79%) |
Nov 30, 2023 | 177.71 | 178.13 | 176.59 | 176.94 | 10,611 | +0.54(+0.30%) |
Nov 29, 2023 | 177.82 | 178.84 | 176.40 | 176.40 | 5,946 | +0.78(+0.44%) |
Nov 28, 2023 | 176.00 | 176.00 | 175.62 | 175.62 | 3,658 | -0.86(-0.49%) |
Nov 27, 2023 | 177.25 | 178.11 | 176.28 | 176.47 | 14,835 | -2.60(-1.45%) |
Nov 24, 2023 | 176.45 | 179.76 | 176.45 | 179.07 | 5,583 | +1.19(+0.67%) |
Nov 22, 2023 | 180.47 | 180.47 | 176.81 | 177.88 | 15,346 | -0.35(-0.19%) |
Nov 21, 2023 | 183.71 | 183.71 | 177.69 | 178.22 | 16,646 | -4.74(-2.59%) |
Nov 20, 2023 | 184.62 | 185.00 | 181.10 | 182.97 | 10,412 | -2.85(-1.53%) |
Nov 17, 2023 | 186.71 | 186.71 | 185.81 | 185.81 | 5,407 | +1.36(+0.74%) |
Nov 16, 2023 | 184.67 | 185.34 | 184.46 | 184.46 | 4,983 | -0.59(-0.32%) |
Nov 15, 2023 | 189.77 | 189.77 | 184.38 | 185.04 | 12,187 | -4.72(-2.49%) |
Nov 14, 2023 | 188.68 | 191.24 | 186.65 | 189.77 | 23,248 | +6.38(+3.48%) |
Nov 13, 2023 | 181.49 | 184.86 | 180.93 | 183.39 | 6,923 | -0.87(-0.47%) |
Nov 10, 2023 | 183.58 | 184.55 | 182.10 | 184.25 | 6,436 | +2.31(+1.27%) |
Nov 09, 2023 | 183.22 | 184.04 | 181.30 | 181.95 | 6,901 | -1.43(-0.78%) |
Nov 08, 2023 | 178.64 | 185.07 | 177.06 | 183.38 | 11,503 | +1.24(+0.68%) |
Nov 07, 2023 | 183.34 | 184.18 | 180.38 | 182.14 | 7,029 | -3.43(-1.85%) |
Nov 06, 2023 | 184.98 | 187.00 | 183.93 | 185.57 | 13,685 | -1.52(-0.81%) |
Nov 03, 2023 | 188.26 | 190.74 | 186.62 | 187.09 | 21,767 | +2.56(+1.39%) |
Nov 02, 2023 | 185.47 | 186.53 | 182.76 | 184.53 | 25,190 | +1.63(+0.89%) |