Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 230.31 | 232.70 | 230.03 | 231.04 | 1,583,655 | +1.58(+0.69%) |
Jan 30, 2024 | 228.31 | 230.07 | 227.16 | 229.46 | 1,086,635 | +1.78(+0.78%) |
Jan 29, 2024 | 231.05 | 232.34 | 227.53 | 227.68 | 1,447,004 | -4.23(-1.82%) |
Jan 26, 2024 | 234.85 | 234.85 | 225.99 | 231.91 | 1,496,636 | -4.70(-1.99%) |
Jan 25, 2024 | 238.86 | 239.64 | 234.68 | 236.60 | 1,047,998 | -1.31(-0.55%) |
Jan 24, 2024 | 239.99 | 240.00 | 237.63 | 237.92 | 668,316 | -0.61(-0.25%) |
Jan 23, 2024 | 237.15 | 240.11 | 237.15 | 238.52 | 693,866 | +2.15(+0.91%) |
Jan 22, 2024 | 237.26 | 238.69 | 236.24 | 236.37 | 671,944 | -1.26(-0.53%) |
Jan 19, 2024 | 236.97 | 238.78 | 236.10 | 237.64 | 837,651 | +1.83(+0.78%) |
Jan 18, 2024 | 231.21 | 236.58 | 230.38 | 235.81 | 894,778 | +2.94(+1.26%) |
Jan 17, 2024 | 232.84 | 236.49 | 232.06 | 232.86 | 733,864 | +0.52(+0.22%) |
Jan 16, 2024 | 233.95 | 235.76 | 231.59 | 232.34 | 866,896 | -1.32(-0.57%) |
Jan 12, 2024 | 231.49 | 233.72 | 230.88 | 233.67 | 850,298 | +2.79(+1.21%) |
Jan 11, 2024 | 229.61 | 231.14 | 228.51 | 230.88 | 923,808 | +1.84(+0.80%) |
Jan 10, 2024 | 224.46 | 229.14 | 224.46 | 229.04 | 904,071 | +3.99(+1.77%) |
Jan 09, 2024 | 225.87 | 226.36 | 223.13 | 225.05 | 951,070 | -2.69(-1.18%) |
Jan 08, 2024 | 225.56 | 227.93 | 223.67 | 227.74 | 945,169 | +3.54(+1.58%) |
Jan 05, 2024 | 225.33 | 226.42 | 222.35 | 224.19 | 736,161 | -0.62(-0.27%) |
Jan 04, 2024 | 225.46 | 227.70 | 224.52 | 224.81 | 888,814 | +0.88(+0.39%) |
Jan 03, 2024 | 224.51 | 226.54 | 223.72 | 223.94 | 1,027,336 | +0.02(+0.01%) |
Jan 02, 2024 | 223.78 | 225.35 | 223.25 | 223.91 | 914,046 | +0.12(+0.05%) |
Dec 29, 2023 | 222.57 | 224.14 | 221.81 | 223.79 | 629,534 | +1.41(+0.64%) |
Dec 28, 2023 | 222.73 | 223.36 | 222.07 | 222.38 | 694,639 | +0.45(+0.20%) |
Dec 27, 2023 | 220.77 | 222.27 | 220.08 | 221.93 | 593,782 | +0.65(+0.29%) |
Dec 26, 2023 | 221.02 | 221.74 | 220.10 | 221.29 | 779,726 | -0.52(-0.23%) |
Dec 22, 2023 | 222.12 | 222.22 | 220.35 | 221.81 | 677,279 | +0.02(+0.01%) |
Dec 21, 2023 | 218.93 | 221.88 | 217.57 | 221.78 | 830,356 | +2.74(+1.25%) |
Dec 20, 2023 | 222.17 | 222.90 | 219.04 | 219.05 | 1,422,726 | -4.46(-2.00%) |
Dec 19, 2023 | 226.09 | 227.44 | 222.79 | 223.51 | 1,370,050 | -2.96(-1.31%) |
Dec 18, 2023 | 223.52 | 227.79 | 222.72 | 226.46 | 1,581,756 | +4.73(+2.13%) |
Dec 15, 2023 | 219.49 | 223.91 | 219.30 | 221.74 | 2,570,633 | -4.21(-1.86%) |
Dec 14, 2023 | 242.25 | 244.91 | 222.04 | 225.94 | 3,478,968 | -18.08(-7.41%) |
Dec 13, 2023 | 247.30 | 247.75 | 243.45 | 244.03 | 875,466 | -2.37(-0.96%) |
Dec 12, 2023 | 243.82 | 246.57 | 242.99 | 246.40 | 686,760 | +2.58(+1.06%) |
Dec 11, 2023 | 241.20 | 244.20 | 241.20 | 243.82 | 966,543 | +4.02(+1.68%) |
Dec 08, 2023 | 240.74 | 240.93 | 238.50 | 239.80 | 867,241 | -0.09(-0.04%) |
Dec 07, 2023 | 241.98 | 241.98 | 238.23 | 239.89 | 747,602 | -1.44(-0.60%) |
Dec 06, 2023 | 244.17 | 245.03 | 237.57 | 241.33 | 957,183 | -2.28(-0.94%) |
Dec 05, 2023 | 245.81 | 245.81 | 243.32 | 243.61 | 733,095 | -2.75(-1.12%) |
Dec 04, 2023 | 246.90 | 247.85 | 246.03 | 246.36 | 699,964 | -0.45(-0.18%) |
Dec 01, 2023 | 247.20 | 248.28 | 246.12 | 246.80 | 870,250 | -1.00(-0.40%) |
Nov 30, 2023 | 243.54 | 248.07 | 242.91 | 247.80 | 1,198,620 | +4.51(+1.85%) |
Nov 29, 2023 | 244.86 | 245.23 | 242.10 | 243.29 | 737,676 | -1.71(-0.70%) |
Nov 28, 2023 | 249.63 | 250.54 | 244.99 | 245.00 | 590,755 | -5.52(-2.20%) |
Nov 27, 2023 | 250.81 | 252.21 | 250.34 | 250.52 | 931,180 | -0.61(-0.24%) |
Nov 24, 2023 | 250.00 | 251.15 | 249.32 | 251.13 | 355,265 | +1.92(+0.77%) |
Nov 22, 2023 | 247.08 | 249.81 | 246.72 | 249.22 | 877,549 | +2.07(+0.84%) |
Nov 21, 2023 | 245.33 | 248.05 | 245.33 | 247.14 | 734,724 | +2.32(+0.95%) |
Nov 20, 2023 | 243.59 | 245.81 | 243.22 | 244.82 | 630,216 | +1.10(+0.45%) |
Nov 17, 2023 | 244.87 | 245.59 | 242.58 | 243.72 | 826,664 | -0.06(-0.02%) |
Nov 16, 2023 | 239.80 | 244.01 | 239.80 | 243.78 | 772,796 | +4.77(+1.99%) |
Nov 15, 2023 | 241.65 | 243.43 | 238.31 | 239.01 | 1,497,594 | -3.41(-1.41%) |
Nov 14, 2023 | 245.73 | 246.60 | 242.25 | 242.42 | 1,039,704 | -3.59(-1.46%) |
Nov 13, 2023 | 246.04 | 247.59 | 245.80 | 246.00 | 543,991 | -0.52(-0.21%) |
Nov 10, 2023 | 245.26 | 246.71 | 243.86 | 246.52 | 759,524 | +1.49(+0.61%) |
Nov 09, 2023 | 244.69 | 246.79 | 244.08 | 245.03 | 618,082 | +1.19(+0.49%) |
Nov 08, 2023 | 242.01 | 245.16 | 239.76 | 243.84 | 832,299 | +1.56(+0.64%) |
Nov 07, 2023 | 241.51 | 242.33 | 240.17 | 242.28 | 993,351 | +1.02(+0.42%) |
Nov 06, 2023 | 241.21 | 243.35 | 240.70 | 241.25 | 979,920 | +0.63(+0.26%) |
Nov 03, 2023 | 241.41 | 242.18 | 238.71 | 240.62 | 671,054 | +0.13(+0.05%) |
Nov 02, 2023 | 235.34 | 240.71 | 235.22 | 240.49 | 1,042,076 | +4.86(+2.06%) |