Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 207.40 | 207.69 | 206.19 | 206.29 | 22,362 | -0.03(-0.01%) |
Jan 30, 2024 | 207.68 | 208.14 | 205.53 | 206.32 | 8,551 | -1.73(-0.83%) |
Jan 29, 2024 | 205.49 | 209.44 | 205.49 | 208.04 | 21,684 | +3.62(+1.77%) |
Jan 26, 2024 | 204.91 | 205.31 | 203.89 | 204.42 | 7,729 | -0.04(-0.02%) |
Jan 25, 2024 | 205.28 | 205.60 | 202.72 | 204.46 | 13,378 | +2.24(+1.11%) |
Jan 24, 2024 | 202.74 | 203.94 | 202.10 | 202.22 | 15,671 | -0.66(-0.32%) |
Jan 23, 2024 | 205.34 | 205.34 | 201.80 | 202.88 | 31,291 | -5.09(-2.45%) |
Jan 22, 2024 | 207.85 | 208.78 | 207.50 | 207.97 | 11,838 | -0.54(-0.26%) |
Jan 19, 2024 | 207.75 | 208.91 | 206.69 | 208.50 | 9,143 | +1.83(+0.89%) |
Jan 18, 2024 | 205.21 | 206.91 | 204.78 | 206.67 | 14,791 | +1.80(+0.88%) |
Jan 17, 2024 | 204.73 | 205.42 | 203.13 | 204.87 | 27,453 | -1.35(-0.65%) |
Jan 16, 2024 | 206.64 | 207.63 | 206.05 | 206.22 | 16,333 | +0.09(+0.04%) |
Jan 12, 2024 | 206.84 | 206.84 | 206.13 | 206.13 | 6,652 | +0.43(+0.21%) |
Jan 11, 2024 | 206.00 | 206.27 | 204.95 | 205.70 | 16,085 | +0.77(+0.37%) |
Jan 10, 2024 | 204.40 | 205.79 | 204.16 | 204.93 | 17,529 | +1.00(+0.49%) |
Jan 09, 2024 | 204.65 | 205.06 | 203.80 | 203.94 | 19,550 | -2.73(-1.32%) |
Jan 08, 2024 | 205.33 | 206.67 | 205.29 | 206.67 | 11,543 | -1.36(-0.65%) |
Jan 05, 2024 | 208.25 | 208.25 | 206.95 | 208.03 | 12,466 | +0.12(+0.06%) |
Jan 04, 2024 | 207.58 | 209.27 | 207.54 | 207.91 | 16,455 | -1.24(-0.59%) |
Jan 03, 2024 | 210.77 | 211.26 | 208.49 | 209.14 | 33,835 | -2.63(-1.24%) |
Jan 02, 2024 | 214.97 | 215.34 | 211.74 | 211.78 | 31,192 | -0.95(-0.45%) |
Dec 29, 2023 | 212.07 | 212.98 | 211.44 | 212.72 | 13,923 | +0.46(+0.22%) |
Dec 28, 2023 | 211.89 | 213.39 | 210.73 | 212.26 | 39,545 | -0.11(-0.05%) |
Dec 27, 2023 | 212.84 | 213.36 | 211.65 | 212.37 | 22,490 | -1.59(-0.74%) |
Dec 26, 2023 | 215.24 | 215.24 | 212.12 | 213.96 | 13,167 | -2.30(-1.07%) |
Dec 22, 2023 | 215.57 | 216.90 | 215.57 | 216.26 | 20,142 | +1.77(+0.82%) |
Dec 21, 2023 | 213.97 | 214.83 | 213.17 | 214.50 | 14,937 | +1.80(+0.85%) |
Dec 20, 2023 | 214.10 | 214.27 | 212.09 | 212.70 | 15,161 | -0.44(-0.21%) |
Dec 19, 2023 | 214.43 | 214.49 | 212.64 | 213.14 | 26,869 | +2.09(+0.99%) |
Dec 18, 2023 | 210.99 | 211.93 | 210.01 | 211.05 | 23,975 | +5.93(+2.89%) |
Dec 15, 2023 | 207.31 | 207.37 | 204.43 | 205.11 | 29,939 | -1.82(-0.88%) |
Dec 14, 2023 | 207.34 | 207.84 | 205.24 | 206.94 | 29,879 | -4.47(-2.11%) |
Dec 13, 2023 | 207.96 | 211.40 | 207.96 | 211.40 | 28,809 | +5.22(+2.53%) |
Dec 12, 2023 | 205.51 | 206.45 | 205.07 | 206.18 | 21,947 | +0.37(+0.18%) |
Dec 11, 2023 | 206.48 | 206.52 | 205.31 | 205.81 | 25,369 | -1.54(-0.74%) |
Dec 08, 2023 | 208.90 | 208.90 | 206.70 | 207.35 | 10,171 | -0.85(-0.41%) |
Dec 07, 2023 | 206.36 | 208.47 | 205.51 | 208.21 | 31,692 | +0.38(+0.18%) |
Dec 06, 2023 | 208.81 | 208.81 | 207.13 | 207.83 | 18,018 | +1.71(+0.83%) |
Dec 05, 2023 | 204.70 | 206.50 | 203.70 | 206.12 | 38,940 | -0.62(-0.30%) |
Dec 04, 2023 | 204.02 | 207.00 | 204.02 | 206.74 | 57,021 | +3.50(+1.72%) |
Dec 01, 2023 | 201.91 | 203.36 | 200.76 | 203.23 | 50,532 | +1.83(+0.91%) |
Nov 30, 2023 | 199.62 | 201.40 | 197.39 | 201.40 | 65,293 | -2.34(-1.15%) |
Nov 29, 2023 | 207.00 | 207.00 | 203.36 | 203.74 | 41,826 | -3.07(-1.49%) |
Nov 28, 2023 | 206.22 | 209.18 | 204.90 | 206.82 | 84,800 | -4.63(-2.19%) |
Nov 27, 2023 | 209.87 | 211.44 | 209.42 | 211.44 | 57,109 | +0.93(+0.44%) |
Nov 24, 2023 | 208.70 | 211.36 | 208.50 | 210.52 | 30,163 | +3.55(+1.72%) |
Nov 22, 2023 | 206.35 | 207.53 | 205.66 | 206.97 | 39,853 | +4.47(+2.21%) |
Nov 21, 2023 | 203.05 | 203.80 | 202.05 | 202.50 | 17,350 | +1.00(+0.49%) |
Nov 20, 2023 | 201.78 | 202.43 | 200.62 | 201.50 | 22,735 | +3.94(+1.99%) |
Nov 17, 2023 | 197.68 | 198.50 | 197.05 | 197.56 | 14,961 | +0.90(+0.46%) |
Nov 16, 2023 | 197.17 | 198.76 | 196.07 | 196.66 | 15,545 | +0.45(+0.23%) |
Nov 15, 2023 | 196.13 | 196.49 | 194.06 | 196.22 | 25,556 | -1.63(-0.82%) |
Nov 14, 2023 | 195.47 | 198.25 | 195.44 | 197.85 | 27,085 | +6.77(+3.54%) |
Nov 13, 2023 | 190.76 | 191.13 | 188.68 | 191.08 | 16,833 | +2.12(+1.12%) |
Nov 10, 2023 | 188.21 | 189.83 | 187.71 | 188.96 | 11,202 | -0.22(-0.12%) |
Nov 09, 2023 | 190.41 | 190.41 | 188.20 | 189.18 | 14,477 | -2.28(-1.19%) |
Nov 08, 2023 | 193.22 | 193.22 | 190.74 | 191.46 | 23,907 | -1.48(-0.77%) |
Nov 07, 2023 | 193.44 | 194.17 | 192.57 | 192.94 | 16,985 | -0.45(-0.23%) |
Nov 06, 2023 | 194.11 | 194.54 | 192.33 | 193.39 | 33,228 | +3.87(+2.04%) |
Nov 03, 2023 | 186.75 | 190.76 | 186.75 | 189.52 | 24,052 | +3.94(+2.12%) |
Nov 02, 2023 | 187.54 | 187.63 | 184.01 | 185.58 | 51,354 | -2.52(-1.34%) |