Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 210.56 | 212.20 | 207.66 | 210.00 | 2,236 | -9.02(-4.12%) |
Jan 30, 2024 | 220.00 | 220.58 | 218.19 | 219.02 | 1,185 | -5.94(-2.64%) |
Jan 29, 2024 | 227.39 | 229.50 | 222.63 | 224.96 | 8,602 | -1.01(-0.45%) |
Jan 26, 2024 | 224.40 | 226.80 | 224.40 | 225.97 | 984 | +1.29(+0.57%) |
Jan 25, 2024 | 225.75 | 225.75 | 223.14 | 224.68 | 2,433 | -2.86(-1.26%) |
Jan 24, 2024 | 229.62 | 229.96 | 226.61 | 227.54 | 3,514 | +8.27(+3.77%) |
Jan 23, 2024 | 217.56 | 219.62 | 215.76 | 219.27 | 2,751 | +11.00(+5.28%) |
Jan 22, 2024 | 206.86 | 208.27 | 206.58 | 208.27 | 1,945 | -5.71(-2.67%) |
Jan 19, 2024 | 209.58 | 213.98 | 209.26 | 213.98 | 2,626 | +0.47(+0.22%) |
Jan 18, 2024 | 213.83 | 214.00 | 212.90 | 213.51 | 4,579 | -2.14(-0.99%) |
Jan 17, 2024 | 214.47 | 215.66 | 213.39 | 215.65 | 2,312 | -11.01(-4.86%) |
Jan 16, 2024 | 231.30 | 231.30 | 225.99 | 226.66 | 1,837 | -9.60(-4.06%) |
Jan 12, 2024 | 235.95 | 238.58 | 235.58 | 236.26 | 275 | +3.51(+1.51%) |
Jan 11, 2024 | 232.29 | 235.55 | 232.29 | 232.75 | 883 | +5.80(+2.56%) |
Jan 10, 2024 | 228.50 | 232.00 | 226.72 | 226.95 | 1,520 | +2.89(+1.29%) |
Jan 09, 2024 | 224.43 | 224.51 | 223.63 | 224.06 | 1,524 | -0.11(-0.05%) |
Jan 08, 2024 | 222.57 | 224.79 | 222.43 | 224.17 | 585 | -0.78(-0.35%) |
Jan 05, 2024 | 222.90 | 224.98 | 222.90 | 224.95 | 1,306 | +2.05(+0.92%) |
Jan 04, 2024 | 225.18 | 228.50 | 222.90 | 222.90 | 3,999 | -8.64(-3.73%) |
Jan 03, 2024 | 230.08 | 232.93 | 230.08 | 231.54 | 261 | -0.92(-0.40%) |
Jan 02, 2024 | 233.00 | 240.00 | 231.95 | 232.46 | 674 | -11.17(-4.58%) |
Dec 29, 2023 | 234.00 | 243.63 | 234.00 | 243.63 | 564 | -0.01(-0.00%) |
Dec 28, 2023 | 242.34 | 244.67 | 242.34 | 243.64 | 1,001 | +10.44(+4.48%) |
Dec 27, 2023 | 232.26 | 234.72 | 232.26 | 233.20 | 1,316 | -6.37(-2.66%) |
Dec 26, 2023 | 240.67 | 241.35 | 238.50 | 239.57 | 1,039 | -0.61(-0.25%) |
Dec 22, 2023 | 236.91 | 240.93 | 236.91 | 240.18 | 649 | +0.59(+0.24%) |
Dec 21, 2023 | 239.85 | 240.58 | 236.85 | 239.59 | 722 | +4.85(+2.07%) |
Dec 20, 2023 | 236.46 | 238.06 | 234.05 | 234.74 | 718 | -3.16(-1.33%) |
Dec 19, 2023 | 236.29 | 237.90 | 235.75 | 237.90 | 1,273 | +4.47(+1.91%) |
Dec 18, 2023 | 231.00 | 233.78 | 231.00 | 233.43 | 664 | -5.00(-2.10%) |
Dec 15, 2023 | 237.19 | 240.00 | 237.19 | 238.43 | 1,341 | +2.06(+0.87%) |
Dec 14, 2023 | 233.50 | 236.96 | 233.50 | 236.37 | 1,667 | +4.68(+2.02%) |
Dec 13, 2023 | 232.57 | 232.62 | 228.44 | 231.69 | 959 | -4.31(-1.83%) |
Dec 12, 2023 | 234.57 | 237.35 | 234.08 | 236.00 | 1,405 | +1.88(+0.80%) |
Dec 11, 2023 | 231.82 | 235.04 | 231.82 | 234.12 | 1,710 | +0.95(+0.41%) |
Dec 08, 2023 | 232.05 | 235.31 | 232.05 | 233.17 | 909 | -4.68(-1.97%) |
Dec 07, 2023 | 240.90 | 240.90 | 236.68 | 237.85 | 2,909 | -6.21(-2.54%) |
Dec 06, 2023 | 241.58 | 249.44 | 241.46 | 244.06 | 1,310 | +3.90(+1.62%) |
Dec 05, 2023 | 239.74 | 240.16 | 235.62 | 240.16 | 1,444 | -3.73(-1.53%) |
Dec 04, 2023 | 250.00 | 250.00 | 242.04 | 243.89 | 1,415 | -10.15(-4.00%) |
Dec 01, 2023 | 251.65 | 254.04 | 250.90 | 254.04 | 601 | -6.99(-2.68%) |
Nov 30, 2023 | 258.98 | 261.04 | 258.20 | 261.03 | 1,970 | +2.79(+1.08%) |
Nov 29, 2023 | 258.62 | 259.67 | 256.51 | 258.24 | 1,224 | +0.24(+0.09%) |
Nov 28, 2023 | 261.10 | 261.10 | 256.70 | 258.00 | 508 | -2.60(-1.00%) |
Nov 27, 2023 | 261.44 | 261.66 | 260.60 | 260.60 | 862 | -1.79(-0.68%) |
Nov 24, 2023 | 262.57 | 268.33 | 260.52 | 262.39 | 237 | -0.38(-0.14%) |
Nov 22, 2023 | 263.00 | 263.80 | 262.42 | 262.77 | 195 | -1.73(-0.65%) |
Nov 21, 2023 | 265.91 | 265.91 | 263.81 | 264.50 | 678 | -4.73(-1.76%) |
Nov 20, 2023 | 267.92 | 269.83 | 266.37 | 269.23 | 1,068 | +5.93(+2.25%) |
Nov 17, 2023 | 263.00 | 266.10 | 263.00 | 263.30 | 130 | -4.71(-1.76%) |
Nov 16, 2023 | 276.26 | 276.26 | 266.06 | 268.01 | 2,253 | -17.59(-6.16%) |
Nov 15, 2023 | 284.00 | 289.50 | 284.00 | 285.60 | 7,656 | -1.38(-0.48%) |
Nov 14, 2023 | 284.52 | 289.29 | 282.65 | 286.99 | 1,757 | -6.10(-2.08%) |
Nov 13, 2023 | 289.72 | 294.49 | 289.72 | 293.08 | 2,760 | +3.29(+1.13%) |
Nov 10, 2023 | 289.04 | 290.82 | 287.31 | 289.80 | 491 | +2.11(+0.73%) |
Nov 09, 2023 | 292.44 | 292.95 | 287.50 | 287.69 | 521 | -7.82(-2.65%) |
Nov 08, 2023 | 296.28 | 296.28 | 294.36 | 295.51 | 499 | +3.20(+1.09%) |
Nov 07, 2023 | 293.00 | 293.00 | 290.20 | 292.31 | 188 | -2.62(-0.89%) |
Nov 06, 2023 | 304.22 | 304.22 | 286.62 | 294.93 | 1,475 | -0.56(-0.19%) |
Nov 03, 2023 | 293.87 | 296.97 | 293.87 | 295.49 | 173 | +8.15(+2.83%) |
Nov 02, 2023 | 286.49 | 287.34 | 284.00 | 287.34 | 633 | +5.33(+1.89%) |