Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 228.31 | 229.09 | 224.90 | 225.56 | 1,088,716 | -3.48(-1.52%) |
Jan 30, 2024 | 228.46 | 230.62 | 227.95 | 229.04 | 629,117 | +1.10(+0.48%) |
Jan 29, 2024 | 227.90 | 228.19 | 225.46 | 227.94 | 535,599 | -0.58(-0.25%) |
Jan 26, 2024 | 227.83 | 228.61 | 226.86 | 228.51 | 644,772 | +0.70(+0.31%) |
Jan 25, 2024 | 226.83 | 228.34 | 226.44 | 227.82 | 699,758 | +2.65(+1.18%) |
Jan 24, 2024 | 224.38 | 226.91 | 223.50 | 225.17 | 578,292 | +1.55(+0.69%) |
Jan 23, 2024 | 226.78 | 226.83 | 223.36 | 223.62 | 590,732 | -2.13(-0.94%) |
Jan 22, 2024 | 226.34 | 227.11 | 225.47 | 225.75 | 566,550 | +0.37(+0.16%) |
Jan 19, 2024 | 224.58 | 225.85 | 223.65 | 225.38 | 619,119 | +1.50(+0.67%) |
Jan 18, 2024 | 219.07 | 224.12 | 218.70 | 223.88 | 733,751 | +5.93(+2.72%) |
Jan 17, 2024 | 219.01 | 219.32 | 217.61 | 217.95 | 529,235 | -1.64(-0.75%) |
Jan 16, 2024 | 217.56 | 219.95 | 216.56 | 219.59 | 570,554 | +1.57(+0.72%) |
Jan 12, 2024 | 220.92 | 221.68 | 217.43 | 218.02 | 783,627 | -2.08(-0.94%) |
Jan 11, 2024 | 219.14 | 220.26 | 217.68 | 220.10 | 525,488 | +0.96(+0.44%) |
Jan 10, 2024 | 217.01 | 219.86 | 217.01 | 219.14 | 990,299 | +2.08(+0.96%) |
Jan 09, 2024 | 214.69 | 217.14 | 213.93 | 217.06 | 886,441 | -0.03(-0.01%) |
Jan 08, 2024 | 212.95 | 217.48 | 211.63 | 217.09 | 971,084 | +4.15(+1.95%) |
Jan 05, 2024 | 213.41 | 214.35 | 212.06 | 212.94 | 1,085,514 | -1.03(-0.48%) |
Jan 04, 2024 | 215.51 | 215.88 | 213.89 | 213.98 | 916,097 | -2.21(-1.02%) |
Jan 03, 2024 | 218.97 | 219.30 | 216.17 | 216.19 | 799,484 | -3.35(-1.53%) |
Jan 02, 2024 | 225.02 | 225.24 | 218.65 | 219.54 | 1,004,896 | -6.62(-2.93%) |
Dec 29, 2023 | 227.39 | 228.13 | 225.46 | 226.16 | 567,073 | -1.37(-0.60%) |
Dec 28, 2023 | 227.99 | 228.03 | 226.40 | 227.53 | 383,246 | +0.15(+0.07%) |
Dec 27, 2023 | 228.04 | 228.25 | 226.74 | 227.38 | 567,892 | -0.18(-0.08%) |
Dec 26, 2023 | 226.14 | 227.66 | 224.94 | 227.56 | 470,861 | +2.09(+0.93%) |
Dec 22, 2023 | 225.38 | 225.69 | 224.02 | 225.47 | 526,991 | +1.52(+0.68%) |
Dec 21, 2023 | 222.59 | 224.14 | 221.61 | 223.95 | 529,502 | +2.68(+1.21%) |
Dec 20, 2023 | 222.47 | 225.50 | 221.16 | 221.27 | 761,909 | -1.53(-0.69%) |
Dec 19, 2023 | 222.55 | 223.25 | 220.95 | 222.80 | 827,696 | +0.26(+0.12%) |
Dec 18, 2023 | 223.85 | 225.50 | 221.26 | 222.54 | 883,916 | +0.46(+0.21%) |
Dec 15, 2023 | 219.33 | 222.31 | 218.70 | 222.09 | 9,623,304 | +2.78(+1.27%) |
Dec 14, 2023 | 218.66 | 221.36 | 217.07 | 219.31 | 1,630,585 | +2.41(+1.11%) |
Dec 13, 2023 | 216.50 | 218.92 | 215.84 | 216.90 | 967,234 | +0.40(+0.18%) |
Dec 12, 2023 | 213.55 | 218.20 | 212.92 | 216.50 | 945,543 | +1.89(+0.88%) |
Dec 11, 2023 | 214.13 | 218.57 | 214.13 | 214.62 | 1,114,808 | +2.52(+1.19%) |
Dec 08, 2023 | 210.55 | 212.53 | 208.98 | 212.10 | 499,848 | +0.61(+0.29%) |
Dec 07, 2023 | 210.72 | 212.24 | 209.66 | 211.49 | 811,239 | +2.98(+1.43%) |
Dec 06, 2023 | 210.51 | 210.89 | 207.79 | 208.52 | 673,930 | -0.82(-0.39%) |
Dec 05, 2023 | 210.91 | 211.02 | 207.90 | 209.33 | 483,884 | -2.18(-1.03%) |
Dec 04, 2023 | 209.79 | 212.35 | 209.52 | 211.51 | 604,221 | +0.08(+0.04%) |
Dec 01, 2023 | 209.63 | 211.68 | 207.23 | 211.43 | 878,209 | +1.63(+0.78%) |
Nov 30, 2023 | 210.90 | 211.49 | 207.72 | 209.80 | 2,402,646 | -1.20(-0.57%) |
Nov 29, 2023 | 213.36 | 214.50 | 210.72 | 211.00 | 650,904 | -0.59(-0.28%) |
Nov 28, 2023 | 212.74 | 214.22 | 211.54 | 211.59 | 588,294 | -2.21(-1.03%) |
Nov 27, 2023 | 215.15 | 216.05 | 213.70 | 213.80 | 791,941 | -1.78(-0.83%) |
Nov 24, 2023 | 216.65 | 216.65 | 213.80 | 215.58 | 247,350 | -0.33(-0.15%) |
Nov 22, 2023 | 215.79 | 217.44 | 214.72 | 215.91 | 658,344 | +0.79(+0.37%) |
Nov 21, 2023 | 215.24 | 216.24 | 214.30 | 215.11 | 713,826 | -0.40(-0.18%) |
Nov 20, 2023 | 213.30 | 215.64 | 211.32 | 215.51 | 930,291 | +1.93(+0.91%) |
Nov 17, 2023 | 215.24 | 216.29 | 211.74 | 213.57 | 967,721 | -0.22(-0.10%) |
Nov 16, 2023 | 215.67 | 217.44 | 213.00 | 213.79 | 708,941 | -3.38(-1.56%) |
Nov 15, 2023 | 217.55 | 217.96 | 215.35 | 217.18 | 682,966 | +0.46(+0.21%) |
Nov 14, 2023 | 213.04 | 217.12 | 213.02 | 216.72 | 660,272 | +6.44(+3.06%) |
Nov 13, 2023 | 209.56 | 211.03 | 208.46 | 210.28 | 489,431 | +0.30(+0.14%) |
Nov 10, 2023 | 207.83 | 210.06 | 206.15 | 209.98 | 550,840 | +3.15(+1.52%) |
Nov 09, 2023 | 209.20 | 209.20 | 206.11 | 206.84 | 769,521 | -0.77(-0.37%) |
Nov 08, 2023 | 207.21 | 207.86 | 205.63 | 207.61 | 483,014 | +1.27(+0.62%) |
Nov 07, 2023 | 209.52 | 210.28 | 205.02 | 206.34 | 697,390 | -3.02(-1.44%) |
Nov 06, 2023 | 208.21 | 209.52 | 207.03 | 209.36 | 517,462 | +1.57(+0.75%) |
Nov 03, 2023 | 206.73 | 208.90 | 206.73 | 207.79 | 590,893 | +2.77(+1.35%) |
Nov 02, 2023 | 198.62 | 205.41 | 198.53 | 205.02 | 807,576 | +7.45(+3.77%) |