Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 241.81 | 243.10 | 237.23 | 237.87 | 239,413 | -4.81(-1.98%) |
Jan 30, 2024 | 239.74 | 243.86 | 238.90 | 242.68 | 160,205 | +1.98(+0.82%) |
Jan 29, 2024 | 237.99 | 241.91 | 237.99 | 240.71 | 309,082 | +1.90(+0.79%) |
Jan 26, 2024 | 240.66 | 241.81 | 237.81 | 238.81 | 360,475 | +2.31(+0.98%) |
Jan 25, 2024 | 231.15 | 236.82 | 231.03 | 236.50 | 297,750 | +7.82(+3.42%) |
Jan 24, 2024 | 232.67 | 233.57 | 228.32 | 228.68 | 245,415 | -2.10(-0.91%) |
Jan 23, 2024 | 231.91 | 232.91 | 228.97 | 230.78 | 350,798 | -1.21(-0.52%) |
Jan 22, 2024 | 231.72 | 232.99 | 229.25 | 231.99 | 242,005 | +1.76(+0.76%) |
Jan 19, 2024 | 225.78 | 230.88 | 224.74 | 230.23 | 248,994 | +4.12(+1.82%) |
Jan 18, 2024 | 225.09 | 226.28 | 223.22 | 226.11 | 137,840 | +2.19(+0.98%) |
Jan 17, 2024 | 222.80 | 224.71 | 221.96 | 223.93 | 164,041 | -0.04(-0.02%) |
Jan 16, 2024 | 222.93 | 224.25 | 221.68 | 223.97 | 221,919 | -0.33(-0.15%) |
Jan 12, 2024 | 225.37 | 225.40 | 221.66 | 224.30 | 197,932 | -0.13(-0.06%) |
Jan 11, 2024 | 229.67 | 229.67 | 223.05 | 224.43 | 427,645 | -5.19(-2.26%) |
Jan 10, 2024 | 228.69 | 230.06 | 225.22 | 229.62 | 530,237 | +1.90(+0.83%) |
Jan 09, 2024 | 215.86 | 227.99 | 214.05 | 227.72 | 1,241,960 | +23.45(+11.48%) |
Jan 08, 2024 | 205.28 | 207.49 | 204.09 | 204.27 | 565,740 | -0.86(-0.42%) |
Jan 05, 2024 | 201.98 | 205.95 | 201.98 | 205.13 | 438,672 | +1.85(+0.91%) |
Jan 04, 2024 | 201.63 | 205.33 | 201.63 | 203.28 | 411,257 | +2.32(+1.15%) |
Jan 03, 2024 | 201.71 | 203.96 | 200.03 | 200.97 | 796,786 | -1.67(-0.82%) |
Jan 02, 2024 | 202.82 | 204.14 | 201.65 | 202.63 | 184,761 | -1.95(-0.95%) |
Dec 29, 2023 | 204.28 | 206.79 | 203.38 | 204.58 | 192,041 | -0.28(-0.14%) |
Dec 28, 2023 | 204.46 | 205.60 | 203.47 | 204.86 | 94,957 | -0.64(-0.31%) |
Dec 27, 2023 | 204.74 | 206.54 | 204.57 | 205.50 | 163,264 | +1.89(+0.93%) |
Dec 26, 2023 | 201.85 | 203.87 | 201.85 | 203.61 | 116,640 | +1.53(+0.76%) |
Dec 22, 2023 | 201.75 | 203.75 | 200.76 | 202.08 | 147,271 | +0.89(+0.44%) |
Dec 21, 2023 | 203.95 | 204.74 | 199.23 | 201.19 | 243,616 | -1.27(-0.63%) |
Dec 20, 2023 | 201.88 | 207.71 | 200.88 | 202.46 | 318,480 | +0.10(+0.05%) |
Dec 19, 2023 | 203.49 | 204.96 | 201.69 | 202.36 | 296,333 | +0.30(+0.15%) |
Dec 18, 2023 | 203.01 | 203.18 | 200.62 | 202.06 | 219,622 | -0.93(-0.46%) |
Dec 15, 2023 | 203.75 | 206.75 | 201.66 | 202.99 | 621,902 | -1.12(-0.55%) |
Dec 14, 2023 | 197.06 | 206.70 | 196.14 | 204.11 | 498,982 | +9.66(+4.97%) |
Dec 13, 2023 | 189.59 | 194.60 | 188.40 | 194.45 | 366,716 | +4.63(+2.44%) |
Dec 12, 2023 | 189.88 | 191.67 | 189.04 | 189.82 | 228,520 | +0.05(+0.03%) |
Dec 11, 2023 | 188.56 | 190.28 | 187.41 | 189.77 | 130,038 | +1.97(+1.05%) |
Dec 08, 2023 | 187.32 | 189.41 | 187.24 | 187.80 | 153,683 | +0.82(+0.44%) |
Dec 07, 2023 | 185.49 | 187.38 | 183.73 | 186.98 | 189,543 | +1.62(+0.87%) |
Dec 06, 2023 | 183.54 | 186.96 | 183.54 | 185.36 | 265,296 | +3.67(+2.02%) |
Dec 05, 2023 | 182.59 | 184.01 | 180.96 | 181.70 | 189,783 | -2.36(-1.28%) |
Dec 04, 2023 | 181.09 | 185.46 | 181.09 | 184.06 | 245,678 | +1.42(+0.78%) |
Dec 01, 2023 | 178.33 | 184.00 | 178.20 | 182.64 | 267,117 | +3.59(+2.01%) |
Nov 30, 2023 | 177.98 | 179.35 | 176.71 | 179.04 | 197,797 | +1.81(+1.02%) |
Nov 29, 2023 | 179.02 | 180.41 | 177.16 | 177.23 | 194,730 | +0.10(+0.06%) |
Nov 28, 2023 | 180.65 | 180.70 | 176.81 | 177.13 | 238,551 | -5.11(-2.81%) |
Nov 27, 2023 | 179.65 | 182.98 | 179.47 | 182.25 | 228,153 | +2.00(+1.11%) |
Nov 24, 2023 | 179.59 | 181.50 | 179.59 | 180.25 | 70,985 | +0.15(+0.08%) |
Nov 22, 2023 | 181.28 | 182.28 | 178.94 | 180.10 | 139,973 | -0.69(-0.38%) |
Nov 21, 2023 | 179.61 | 180.88 | 178.53 | 180.79 | 189,076 | +0.05(+0.03%) |
Nov 20, 2023 | 181.29 | 182.59 | 179.66 | 180.74 | 162,926 | -0.65(-0.36%) |
Nov 17, 2023 | 182.37 | 182.51 | 180.42 | 181.39 | 174,712 | -0.10(-0.06%) |
Nov 16, 2023 | 181.78 | 183.02 | 180.38 | 181.49 | 173,859 | -0.04(-0.02%) |
Nov 15, 2023 | 182.68 | 185.14 | 180.92 | 181.53 | 371,216 | -1.05(-0.57%) |
Nov 14, 2023 | 178.77 | 183.34 | 177.86 | 182.58 | 371,496 | +6.95(+3.96%) |
Nov 13, 2023 | 174.75 | 177.64 | 174.46 | 175.63 | 400,251 | +0.30(+0.17%) |
Nov 10, 2023 | 170.32 | 175.46 | 168.98 | 175.33 | 382,294 | +6.25(+3.70%) |
Nov 09, 2023 | 170.64 | 171.58 | 168.12 | 169.07 | 246,311 | -0.37(-0.22%) |
Nov 08, 2023 | 169.42 | 171.15 | 169.04 | 169.44 | 208,052 | +0.34(+0.20%) |
Nov 07, 2023 | 167.31 | 169.67 | 167.08 | 169.10 | 159,618 | +0.35(+0.21%) |
Nov 06, 2023 | 169.59 | 170.38 | 167.68 | 168.75 | 195,947 | -1.59(-0.93%) |
Nov 03, 2023 | 168.28 | 172.53 | 168.28 | 170.34 | 287,105 | +3.62(+2.17%) |
Nov 02, 2023 | 163.95 | 167.74 | 162.92 | 166.72 | 317,743 | +4.61(+2.84%) |