Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 222.42 | 226.53 | 220.44 | 221.76 | 697,774 | +0.75(+0.34%) |
Jan 30, 2024 | 225.07 | 225.07 | 220.28 | 221.01 | 1,210,706 | -4.43(-1.96%) |
Jan 29, 2024 | 225.10 | 226.34 | 222.93 | 225.44 | 778,525 | -0.34(-0.15%) |
Jan 26, 2024 | 230.82 | 231.52 | 225.33 | 225.78 | 1,013,100 | -4.60(-2.00%) |
Jan 25, 2024 | 228.00 | 232.43 | 228.00 | 230.37 | 1,107,891 | +5.22(+2.32%) |
Jan 24, 2024 | 233.28 | 235.71 | 224.87 | 225.15 | 1,122,823 | -5.88(-2.55%) |
Jan 23, 2024 | 232.67 | 233.69 | 228.90 | 231.04 | 661,940 | -0.56(-0.24%) |
Jan 22, 2024 | 230.12 | 234.39 | 229.10 | 231.60 | 781,285 | +2.88(+1.26%) |
Jan 19, 2024 | 230.15 | 231.32 | 225.82 | 228.72 | 1,104,893 | -1.69(-0.74%) |
Jan 18, 2024 | 230.99 | 233.05 | 228.64 | 230.41 | 1,010,845 | -0.32(-0.14%) |
Jan 17, 2024 | 231.91 | 236.98 | 229.04 | 230.73 | 804,469 | -5.05(-2.14%) |
Jan 16, 2024 | 236.19 | 239.30 | 235.19 | 235.78 | 807,053 | -1.87(-0.79%) |
Jan 12, 2024 | 240.83 | 241.07 | 237.60 | 237.65 | 632,800 | +0.54(+0.23%) |
Jan 11, 2024 | 239.51 | 239.57 | 235.97 | 237.11 | 706,165 | -3.49(-1.45%) |
Jan 10, 2024 | 243.43 | 244.73 | 240.10 | 240.59 | 641,110 | -2.69(-1.10%) |
Jan 09, 2024 | 244.82 | 245.50 | 241.61 | 243.28 | 587,499 | -2.81(-1.14%) |
Jan 08, 2024 | 244.14 | 247.11 | 241.81 | 246.09 | 685,506 | +1.81(+0.74%) |
Jan 05, 2024 | 244.09 | 248.03 | 243.03 | 244.28 | 898,046 | -3.27(-1.32%) |
Jan 04, 2024 | 246.22 | 249.23 | 244.91 | 247.55 | 704,721 | +1.57(+0.64%) |
Jan 03, 2024 | 248.86 | 251.81 | 245.73 | 245.98 | 535,572 | -6.61(-2.62%) |
Jan 02, 2024 | 249.53 | 253.50 | 249.39 | 252.59 | 604,756 | +1.28(+0.51%) |
Dec 29, 2023 | 250.11 | 251.87 | 249.38 | 251.31 | 573,627 | -0.56(-0.22%) |
Dec 28, 2023 | 251.99 | 253.89 | 250.35 | 251.87 | 342,223 | +0.04(+0.02%) |
Dec 27, 2023 | 250.79 | 254.28 | 249.59 | 251.83 | 510,017 | +1.61(+0.64%) |
Dec 26, 2023 | 248.50 | 251.25 | 247.66 | 250.22 | 276,210 | +1.15(+0.46%) |
Dec 22, 2023 | 250.52 | 252.19 | 246.86 | 249.07 | 505,516 | -0.38(-0.15%) |
Dec 21, 2023 | 246.24 | 249.59 | 245.61 | 249.45 | 784,155 | +5.46(+2.24%) |
Dec 20, 2023 | 248.04 | 249.75 | 243.91 | 243.99 | 670,984 | -2.46(-1.00%) |
Dec 19, 2023 | 246.08 | 247.65 | 244.11 | 246.45 | 482,494 | +2.23(+0.91%) |
Dec 18, 2023 | 246.37 | 247.98 | 244.07 | 244.22 | 680,145 | -1.94(-0.79%) |
Dec 15, 2023 | 248.96 | 249.05 | 243.76 | 246.16 | 1,405,550 | -2.32(-0.93%) |
Dec 14, 2023 | 252.22 | 256.34 | 246.81 | 248.48 | 1,315,301 | +2.74(+1.12%) |
Dec 13, 2023 | 237.46 | 249.39 | 236.12 | 245.74 | 1,111,515 | +8.41(+3.54%) |
Dec 12, 2023 | 240.44 | 240.65 | 236.29 | 237.33 | 720,181 | -2.76(-1.15%) |
Dec 11, 2023 | 242.90 | 243.65 | 239.26 | 240.09 | 717,137 | -1.80(-0.75%) |
Dec 08, 2023 | 246.79 | 248.72 | 237.86 | 241.89 | 1,116,249 | -6.88(-2.76%) |
Dec 07, 2023 | 248.19 | 251.71 | 247.83 | 248.77 | 734,709 | -0.37(-0.15%) |
Dec 06, 2023 | 250.51 | 254.00 | 248.76 | 249.13 | 1,054,610 | +1.09(+0.44%) |
Dec 05, 2023 | 246.81 | 248.83 | 245.43 | 248.04 | 722,742 | +1.48(+0.60%) |
Dec 04, 2023 | 245.79 | 247.66 | 243.52 | 246.57 | 595,693 | -1.65(-0.67%) |
Dec 01, 2023 | 244.29 | 248.85 | 242.42 | 248.22 | 809,328 | +3.58(+1.46%) |
Nov 30, 2023 | 240.62 | 246.80 | 240.62 | 244.65 | 1,189,306 | +1.74(+0.72%) |
Nov 29, 2023 | 241.44 | 244.93 | 241.44 | 242.90 | 939,971 | +3.00(+1.25%) |
Nov 28, 2023 | 235.53 | 240.51 | 234.56 | 239.90 | 992,843 | +4.65(+1.97%) |
Nov 27, 2023 | 234.73 | 237.49 | 233.63 | 235.26 | 915,408 | +2.37(+1.02%) |
Nov 24, 2023 | 230.07 | 233.49 | 228.20 | 232.89 | 186,649 | +1.86(+0.81%) |
Nov 22, 2023 | 234.32 | 234.32 | 230.93 | 231.03 | 404,051 | -0.35(-0.15%) |
Nov 21, 2023 | 232.57 | 234.47 | 230.82 | 231.37 | 569,402 | -1.59(-0.68%) |
Nov 20, 2023 | 230.01 | 233.79 | 227.53 | 232.97 | 527,917 | +1.45(+0.62%) |
Nov 17, 2023 | 235.91 | 235.91 | 231.22 | 231.52 | 620,788 | -2.28(-0.97%) |
Nov 16, 2023 | 232.52 | 235.16 | 230.82 | 233.80 | 694,732 | +2.14(+0.92%) |
Nov 15, 2023 | 227.59 | 233.61 | 227.59 | 231.66 | 960,448 | +1.04(+0.45%) |
Nov 14, 2023 | 224.45 | 232.79 | 223.72 | 230.62 | 1,077,764 | +14.54(+6.73%) |
Nov 13, 2023 | 214.21 | 217.12 | 212.68 | 216.08 | 455,911 | -0.07(-0.03%) |
Nov 10, 2023 | 216.53 | 217.37 | 212.91 | 216.15 | 628,792 | +0.58(+0.27%) |
Nov 09, 2023 | 217.75 | 220.59 | 214.95 | 215.57 | 792,906 | -1.61(-0.74%) |
Nov 08, 2023 | 217.38 | 218.20 | 215.87 | 217.18 | 478,328 | +0.33(+0.15%) |
Nov 07, 2023 | 218.30 | 219.38 | 215.50 | 216.84 | 649,036 | -1.13(-0.52%) |
Nov 06, 2023 | 222.00 | 222.94 | 217.53 | 217.98 | 1,042,339 | -6.17(-2.75%) |
Nov 03, 2023 | 220.37 | 231.61 | 220.03 | 224.15 | 1,558,979 | +9.56(+4.46%) |
Nov 02, 2023 | 208.93 | 217.38 | 204.99 | 214.58 | 1,486,599 | +9.61(+4.69%) |