Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 1,716,733 | -8.85(-4.08%) |
Jan 30, 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 665,133 | -0.94(-0.43%) |
Jan 29, 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 611,827 | +1.93(+0.89%) |
Jan 26, 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 1,040,294 | +0.59(+0.27%) |
Jan 25, 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 849,838 | +2.62(+1.23%) |
Jan 24, 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 1,219,425 | -0.65(-0.30%) |
Jan 23, 2024 | 216.20 | 216.20 | 211.82 | 213.53 | 981,798 | -4.22(-1.94%) |
Jan 22, 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 1,047,366 | +2.36(+1.10%) |
Jan 19, 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 1,370,095 | +2.20(+1.03%) |
Jan 18, 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 1,008,533 | +2.28(+1.08%) |
Jan 17, 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 996,905 | -1.79(-0.84%) |
Jan 16, 2024 | 211.43 | 212.92 | 209.42 | 212.70 | 767,720 | -1.15(-0.54%) |
Jan 12, 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 1,053,611 | -0.10(-0.05%) |
Jan 11, 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 2,035,969 | -3.18(-1.46%) |
Jan 10, 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 1,590,492 | -4.62(-2.08%) |
Jan 09, 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 649,621 | -2.31(-1.03%) |
Jan 08, 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 603,139 | +3.54(+1.61%) |
Jan 05, 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 557,977 | +0.44(+0.20%) |
Jan 04, 2024 | 219.11 | 221.44 | 217.76 | 220.08 | 839,748 | +0.07(+0.03%) |
Jan 03, 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 1,201,351 | -10.38(-4.51%) |
Jan 02, 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 812,346 | -0.99(-0.43%) |
Dec 29, 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 517,183 | -1.35(-0.58%) |
Dec 28, 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 511,604 | +0.81(+0.35%) |
Dec 27, 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 574,122 | +0.89(+0.39%) |
Dec 26, 2023 | 229.24 | 231.14 | 228.53 | 231.03 | 408,766 | +1.65(+0.72%) |
Dec 22, 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 621,637 | +0.05(+0.02%) |
Dec 21, 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 835,517 | +4.33(+1.92%) |
Dec 20, 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 1,163,509 | -3.86(-1.69%) |
Dec 19, 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 1,194,876 | +2.89(+1.28%) |
Dec 18, 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 955,046 | -0.75(-0.33%) |
Dec 15, 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 1,655,904 | -3.83(-1.66%) |
Dec 14, 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 1,501,738 | +4.60(+2.04%) |
Dec 13, 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 1,593,838 | +8.52(+3.92%) |
Dec 12, 2023 | 217.02 | 218.12 | 215.66 | 217.43 | 1,119,298 | +1.12(+0.52%) |
Dec 11, 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 726,482 | +1.03(+0.48%) |
Dec 08, 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 603,944 | +0.29(+0.13%) |
Dec 07, 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 773,631 | -0.60(-0.28%) |
Dec 06, 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 1,110,383 | +1.28(+0.60%) |
Dec 05, 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 1,435,550 | -1.96(-0.91%) |
Dec 04, 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 1,336,585 | -0.64(-0.30%) |
Dec 01, 2023 | 214.00 | 217.26 | 211.99 | 216.91 | 1,195,374 | +2.81(+1.31%) |
Nov 30, 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 1,854,491 | +0.29(+0.14%) |
Nov 29, 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 1,204,504 | +2.81(+1.33%) |
Nov 28, 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 1,204,820 | +0.27(+0.13%) |
Nov 27, 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 1,783,165 | -1.28(-0.60%) |
Nov 24, 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 427,925 | +2.49(+1.19%) |
Nov 22, 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 999,997 | +2.07(+1.00%) |
Nov 21, 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 1,290,665 | +2.16(+1.05%) |
Nov 20, 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 1,335,065 | +0.50(+0.24%) |
Nov 17, 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 693,584 | +0.00(+0.00%) |
Nov 16, 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 1,274,425 | -1.04(-0.51%) |
Nov 15, 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 1,284,181 | +5.35(+2.67%) |
Nov 14, 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 1,400,412 | +6.81(+3.52%) |
Nov 13, 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 767,252 | -2.31(-1.18%) |
Nov 10, 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 1,045,873 | +4.07(+2.12%) |
Nov 09, 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 1,610,316 | -7.85(-3.93%) |
Nov 08, 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 1,089,582 | -0.32(-0.16%) |
Nov 07, 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 1,612,605 | +1.68(+0.85%) |
Nov 06, 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 1,906,363 | +1.20(+0.61%) |
Nov 03, 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 3,691,581 | +6.74(+3.54%) |
Nov 02, 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 4,531,226 | +10.45(+5.81%) |