Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 252.98 | 257.00 | 248.34 | 249.77 | 2,304,060 | -7.66(-2.98%) |
Jan 30, 2024 | 254.80 | 258.69 | 252.96 | 257.43 | 1,540,693 | +1.76(+0.69%) |
Jan 29, 2024 | 246.63 | 257.15 | 246.63 | 255.67 | 1,805,918 | +7.88(+3.18%) |
Jan 26, 2024 | 242.32 | 249.50 | 241.14 | 247.79 | 1,421,695 | +3.44(+1.41%) |
Jan 25, 2024 | 246.73 | 247.08 | 240.20 | 244.35 | 1,646,296 | +1.27(+0.52%) |
Jan 24, 2024 | 254.09 | 254.09 | 242.66 | 243.08 | 1,401,105 | -5.37(-2.16%) |
Jan 23, 2024 | 248.12 | 248.88 | 243.83 | 248.45 | 1,585,417 | +2.86(+1.16%) |
Jan 22, 2024 | 249.00 | 253.83 | 244.57 | 245.59 | 2,281,226 | +2.63(+1.08%) |
Jan 19, 2024 | 240.55 | 243.47 | 238.00 | 242.96 | 1,025,502 | +3.54(+1.48%) |
Jan 18, 2024 | 240.58 | 241.92 | 236.50 | 239.42 | 1,086,432 | +2.45(+1.03%) |
Jan 17, 2024 | 237.70 | 238.53 | 231.92 | 236.97 | 1,390,639 | -3.59(-1.49%) |
Jan 16, 2024 | 237.89 | 244.01 | 233.24 | 240.56 | 1,539,400 | +3.56(+1.50%) |
Jan 12, 2024 | 243.43 | 243.43 | 235.88 | 237.00 | 1,277,936 | -5.16(-2.13%) |
Jan 11, 2024 | 245.73 | 249.08 | 240.39 | 242.16 | 1,231,349 | -2.05(-0.84%) |
Jan 10, 2024 | 236.36 | 244.82 | 235.50 | 244.21 | 1,406,111 | +8.91(+3.79%) |
Jan 09, 2024 | 231.61 | 238.62 | 231.58 | 235.30 | 853,632 | -0.29(-0.12%) |
Jan 08, 2024 | 227.93 | 236.57 | 227.87 | 235.59 | 1,096,608 | +9.49(+4.20%) |
Jan 05, 2024 | 221.68 | 230.67 | 221.68 | 226.10 | 1,220,903 | +3.28(+1.47%) |
Jan 04, 2024 | 220.29 | 224.37 | 218.85 | 222.82 | 1,371,609 | +2.77(+1.26%) |
Jan 03, 2024 | 223.00 | 223.33 | 219.31 | 220.05 | 1,304,658 | -6.62(-2.92%) |
Jan 02, 2024 | 235.01 | 235.19 | 225.30 | 226.67 | 1,963,435 | -11.19(-4.70%) |
Dec 29, 2023 | 241.22 | 242.70 | 237.08 | 237.86 | 855,959 | -3.36(-1.39%) |
Dec 28, 2023 | 242.97 | 242.97 | 240.23 | 241.22 | 735,824 | -1.84(-0.76%) |
Dec 27, 2023 | 245.95 | 247.65 | 242.44 | 243.06 | 1,212,244 | -1.99(-0.81%) |
Dec 26, 2023 | 243.12 | 247.84 | 241.63 | 245.05 | 1,174,307 | +4.25(+1.76%) |
Dec 22, 2023 | 247.45 | 248.00 | 238.65 | 240.80 | 1,865,193 | -4.23(-1.73%) |
Dec 21, 2023 | 240.00 | 245.33 | 238.20 | 245.03 | 1,759,744 | +7.43(+3.13%) |
Dec 20, 2023 | 233.07 | 238.90 | 230.09 | 237.60 | 2,587,031 | +4.53(+1.94%) |
Dec 19, 2023 | 229.30 | 235.00 | 229.16 | 233.07 | 1,679,320 | +4.51(+1.97%) |
Dec 18, 2023 | 228.64 | 231.60 | 227.25 | 228.56 | 1,357,241 | -1.00(-0.44%) |
Dec 15, 2023 | 223.79 | 231.16 | 223.35 | 229.56 | 4,362,392 | +7.64(+3.44%) |
Dec 14, 2023 | 219.59 | 225.31 | 217.52 | 221.92 | 2,856,202 | +6.78(+3.15%) |
Dec 13, 2023 | 203.53 | 217.70 | 202.79 | 215.14 | 2,833,100 | +13.14(+6.50%) |
Dec 12, 2023 | 199.09 | 202.03 | 195.19 | 202.00 | 1,866,113 | +3.41(+1.72%) |
Dec 11, 2023 | 193.43 | 199.15 | 193.02 | 198.59 | 1,537,325 | +6.23(+3.24%) |
Dec 08, 2023 | 185.75 | 193.39 | 184.50 | 192.36 | 1,119,560 | +4.51(+2.40%) |
Dec 07, 2023 | 188.92 | 190.03 | 186.21 | 187.85 | 851,336 | -0.87(-0.46%) |
Dec 06, 2023 | 191.66 | 192.68 | 188.17 | 188.72 | 1,255,480 | -1.98(-1.04%) |
Dec 05, 2023 | 194.54 | 194.61 | 188.84 | 190.70 | 1,352,041 | -3.73(-1.92%) |
Dec 04, 2023 | 193.39 | 194.93 | 187.79 | 194.43 | 1,660,354 | -0.68(-0.35%) |
Dec 01, 2023 | 190.25 | 195.57 | 189.19 | 195.11 | 1,105,383 | +4.16(+2.18%) |
Nov 30, 2023 | 196.79 | 200.33 | 188.88 | 190.95 | 1,801,843 | -4.60(-2.35%) |
Nov 29, 2023 | 190.29 | 199.36 | 189.49 | 195.55 | 2,300,576 | +7.14(+3.79%) |
Nov 28, 2023 | 179.50 | 189.88 | 179.45 | 188.41 | 2,001,771 | +8.09(+4.49%) |
Nov 27, 2023 | 180.53 | 183.92 | 180.06 | 180.32 | 1,210,805 | -1.27(-0.70%) |
Nov 24, 2023 | 179.74 | 181.90 | 178.63 | 181.59 | 477,906 | +1.04(+0.58%) |
Nov 22, 2023 | 185.63 | 186.00 | 180.36 | 180.55 | 1,038,227 | -4.52(-2.44%) |
Nov 21, 2023 | 183.61 | 186.60 | 181.88 | 185.07 | 1,005,903 | -1.03(-0.55%) |
Nov 20, 2023 | 184.51 | 190.42 | 184.51 | 186.10 | 1,351,304 | +1.11(+0.60%) |
Nov 17, 2023 | 185.82 | 186.49 | 182.57 | 184.99 | 972,840 | -1.51(-0.81%) |
Nov 16, 2023 | 186.29 | 187.75 | 183.06 | 186.50 | 1,215,146 | -0.82(-0.44%) |
Nov 15, 2023 | 186.43 | 191.37 | 186.28 | 187.32 | 1,835,770 | +1.12(+0.60%) |
Nov 14, 2023 | 180.66 | 186.66 | 180.00 | 186.20 | 1,760,711 | +11.16(+6.38%) |
Nov 13, 2023 | 174.19 | 176.64 | 173.50 | 175.04 | 1,200,263 | -1.25(-0.71%) |
Nov 10, 2023 | 171.55 | 176.93 | 169.09 | 176.29 | 1,271,144 | +5.45(+3.19%) |
Nov 09, 2023 | 174.99 | 175.86 | 169.84 | 170.84 | 1,408,846 | -3.64(-2.09%) |
Nov 08, 2023 | 179.18 | 179.18 | 172.33 | 174.48 | 1,228,399 | -4.45(-2.49%) |
Nov 07, 2023 | 176.60 | 182.78 | 173.29 | 178.93 | 1,522,069 | +5.38(+3.10%) |
Nov 06, 2023 | 177.50 | 178.30 | 170.26 | 173.55 | 1,526,612 | -3.35(-1.89%) |
Nov 03, 2023 | 168.24 | 180.74 | 165.51 | 176.90 | 4,145,227 | -4.50(-2.48%) |
Nov 02, 2023 | 183.08 | 183.59 | 179.10 | 181.40 | 3,332,871 | +3.55(+2.00%) |