Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 517,539 | +1.05(+0.48%) |
Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 303,776 | -2.58(-1.15%) |
Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 389,793 | -4.55(-1.99%) |
Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 311,825 | +2.15(+0.95%) |
Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 381,188 | +1.42(+0.63%) |
Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 363,797 | -1.20(-0.53%) |
Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 239,923 | +1.52(+0.68%) |
Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 457,001 | +1.03(+0.46%) |
Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 511,247 | +1.08(+0.49%) |
Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 947,771 | +7.97(+3.72%) |
Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 349,686 | +2.27(+1.07%) |
Jan 16, 2024 | 215.01 | 215.01 | 210.98 | 211.84 | 445,952 | -4.68(-2.16%) |
Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 404,490 | +2.50(+1.17%) |
Jan 11, 2024 | 215.00 | 215.58 | 212.69 | 214.02 | 333,371 | -0.76(-0.35%) |
Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 287,542 | +3.35(+1.58%) |
Jan 09, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 343,433 | -2.37(-1.11%) |
Jan 08, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 432,653 | +3.66(+1.74%) |
Jan 05, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 378,869 | +0.36(+0.17%) |
Jan 04, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 659,989 | +2.88(+1.39%) |
Jan 03, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 625,744 | -4.05(-1.92%) |
Jan 02, 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 501,287 | -2.52(-1.18%) |
Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 484,416 | -4.76(-2.18%) |
Dec 28, 2023 | 217.00 | 218.36 | 216.10 | 218.23 | 286,849 | +0.91(+0.42%) |
Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 347,302 | -3.57(-1.62%) |
Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 302,806 | -1.46(-0.66%) |
Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 315,985 | +0.91(+0.41%) |
Dec 21, 2023 | 221.34 | 221.68 | 218.14 | 221.44 | 399,510 | +2.13(+0.97%) |
Dec 20, 2023 | 226.51 | 226.51 | 218.55 | 219.31 | 415,093 | -8.31(-3.65%) |
Dec 19, 2023 | 228.03 | 230.00 | 226.60 | 227.62 | 338,751 | +0.46(+0.20%) |
Dec 18, 2023 | 225.83 | 229.78 | 224.46 | 227.17 | 478,102 | +2.38(+1.06%) |
Dec 15, 2023 | 226.62 | 227.57 | 222.47 | 224.79 | 551,649 | -3.25(-1.43%) |
Dec 14, 2023 | 230.37 | 233.26 | 226.48 | 228.04 | 444,522 | +0.53(+0.24%) |
Dec 13, 2023 | 225.89 | 227.54 | 221.38 | 227.50 | 394,286 | +0.95(+0.42%) |
Dec 12, 2023 | 227.32 | 227.87 | 223.85 | 226.55 | 291,573 | -1.09(-0.48%) |
Dec 11, 2023 | 224.19 | 227.88 | 222.84 | 227.64 | 535,647 | +3.85(+1.72%) |
Dec 08, 2023 | 216.66 | 225.58 | 215.69 | 223.79 | 783,136 | +8.86(+4.12%) |
Dec 07, 2023 | 211.40 | 216.04 | 211.40 | 214.93 | 416,898 | +3.20(+1.51%) |
Dec 06, 2023 | 214.34 | 214.70 | 211.30 | 211.73 | 404,253 | -1.40(-0.66%) |
Dec 05, 2023 | 218.09 | 218.09 | 212.95 | 213.13 | 330,978 | -6.05(-2.76%) |
Dec 04, 2023 | 219.73 | 222.05 | 217.99 | 219.18 | 414,005 | -0.39(-0.18%) |
Dec 01, 2023 | 214.79 | 219.60 | 214.76 | 219.57 | 408,094 | +4.26(+1.98%) |
Nov 30, 2023 | 213.32 | 215.39 | 210.26 | 215.31 | 610,016 | +2.07(+0.97%) |
Nov 29, 2023 | 214.50 | 216.84 | 212.73 | 213.24 | 388,039 | -1.06(-0.49%) |
Nov 28, 2023 | 218.78 | 218.78 | 214.11 | 214.30 | 533,192 | -4.53(-2.07%) |
Nov 27, 2023 | 223.63 | 223.91 | 218.43 | 218.82 | 387,468 | -5.37(-2.40%) |
Nov 24, 2023 | 223.49 | 224.52 | 221.94 | 224.19 | 116,680 | +0.11(+0.05%) |
Nov 22, 2023 | 224.47 | 226.04 | 222.94 | 224.09 | 261,695 | +1.45(+0.65%) |
Nov 21, 2023 | 223.22 | 224.41 | 221.56 | 222.64 | 225,981 | -1.52(-0.68%) |
Nov 20, 2023 | 224.12 | 225.05 | 222.70 | 224.16 | 260,145 | +0.79(+0.36%) |
Nov 17, 2023 | 222.04 | 223.98 | 220.00 | 223.36 | 253,821 | +2.90(+1.32%) |
Nov 16, 2023 | 222.48 | 222.48 | 219.14 | 220.46 | 258,299 | -2.03(-0.91%) |
Nov 15, 2023 | 223.13 | 225.63 | 221.15 | 222.49 | 265,146 | -0.46(-0.20%) |
Nov 14, 2023 | 221.81 | 224.51 | 221.25 | 222.95 | 289,835 | +5.94(+2.73%) |
Nov 13, 2023 | 218.19 | 218.40 | 215.89 | 217.01 | 252,955 | -2.10(-0.96%) |
Nov 10, 2023 | 215.86 | 219.49 | 215.12 | 219.11 | 212,486 | +3.90(+1.81%) |
Nov 09, 2023 | 218.17 | 219.90 | 214.66 | 215.21 | 262,234 | -2.07(-0.95%) |
Nov 08, 2023 | 221.11 | 221.11 | 215.88 | 217.28 | 255,957 | -2.54(-1.15%) |
Nov 07, 2023 | 220.63 | 221.60 | 218.57 | 219.81 | 308,582 | -0.69(-0.31%) |
Nov 06, 2023 | 223.64 | 223.70 | 219.67 | 220.51 | 345,289 | -2.43(-1.09%) |
Nov 03, 2023 | 218.92 | 223.52 | 218.41 | 222.94 | 446,689 | +6.72(+3.11%) |
Nov 02, 2023 | 211.77 | 216.70 | 211.22 | 216.22 | 344,901 | +7.00(+3.34%) |