Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.95 | 219.10 | 208.65 | 209.06 | 225,329 | -9.30(-4.26%) |
Jan 30, 2024 | 218.11 | 221.85 | 217.86 | 218.36 | 110,279 | -1.32(-0.60%) |
Jan 29, 2024 | 213.92 | 220.07 | 212.93 | 219.68 | 118,987 | +5.76(+2.69%) |
Jan 26, 2024 | 214.17 | 215.35 | 211.38 | 213.92 | 140,438 | +2.33(+1.10%) |
Jan 25, 2024 | 208.99 | 211.80 | 205.37 | 211.59 | 233,077 | +6.52(+3.18%) |
Jan 24, 2024 | 210.00 | 210.00 | 203.13 | 205.07 | 176,863 | -2.68(-1.29%) |
Jan 23, 2024 | 211.14 | 211.14 | 206.13 | 207.75 | 161,724 | +0.18(+0.09%) |
Jan 22, 2024 | 206.31 | 209.32 | 204.76 | 207.57 | 127,705 | +3.11(+1.52%) |
Jan 19, 2024 | 204.25 | 206.79 | 201.11 | 204.46 | 102,241 | +1.06(+0.52%) |
Jan 18, 2024 | 204.69 | 205.11 | 201.36 | 203.40 | 90,096 | +0.86(+0.42%) |
Jan 17, 2024 | 199.38 | 203.74 | 199.38 | 202.54 | 89,048 | -0.05(-0.02%) |
Jan 16, 2024 | 200.28 | 205.34 | 198.23 | 202.59 | 160,379 | +0.36(+0.18%) |
Jan 12, 2024 | 211.85 | 212.24 | 200.10 | 202.23 | 148,520 | -7.27(-3.47%) |
Jan 11, 2024 | 209.41 | 209.57 | 205.00 | 209.50 | 87,697 | -0.94(-0.45%) |
Jan 10, 2024 | 208.34 | 210.65 | 207.16 | 210.44 | 101,382 | +1.39(+0.66%) |
Jan 09, 2024 | 205.05 | 209.06 | 204.29 | 209.05 | 93,680 | +0.30(+0.14%) |
Jan 08, 2024 | 205.79 | 209.10 | 204.28 | 208.75 | 107,480 | +3.21(+1.56%) |
Jan 05, 2024 | 205.33 | 209.98 | 204.38 | 205.54 | 106,022 | -1.46(-0.71%) |
Jan 04, 2024 | 209.85 | 209.85 | 205.94 | 207.00 | 119,394 | -1.67(-0.80%) |
Jan 03, 2024 | 220.00 | 220.01 | 208.00 | 208.67 | 180,107 | -14.17(-6.36%) |
Jan 02, 2024 | 222.98 | 225.63 | 220.64 | 222.84 | 165,571 | -2.13(-0.95%) |
Dec 29, 2023 | 226.60 | 226.60 | 222.82 | 224.97 | 126,273 | -2.51(-1.10%) |
Dec 28, 2023 | 223.45 | 228.04 | 222.52 | 227.48 | 139,722 | +3.49(+1.56%) |
Dec 27, 2023 | 224.43 | 226.72 | 221.53 | 223.99 | 160,503 | +0.66(+0.30%) |
Dec 26, 2023 | 224.81 | 225.67 | 222.83 | 223.33 | 166,605 | -0.85(-0.38%) |
Dec 22, 2023 | 226.37 | 228.56 | 224.09 | 224.18 | 139,883 | -2.10(-0.93%) |
Dec 21, 2023 | 227.46 | 227.59 | 224.14 | 226.28 | 152,314 | +4.49(+2.02%) |
Dec 20, 2023 | 225.66 | 227.83 | 220.62 | 221.79 | 195,431 | -3.76(-1.67%) |
Dec 19, 2023 | 225.48 | 227.44 | 222.66 | 225.55 | 345,969 | +2.49(+1.12%) |
Dec 18, 2023 | 233.15 | 234.72 | 221.41 | 223.06 | 342,661 | -10.11(-4.34%) |
Dec 15, 2023 | 236.45 | 237.39 | 229.51 | 233.17 | 425,784 | -1.17(-0.50%) |
Dec 14, 2023 | 227.65 | 238.28 | 227.65 | 234.34 | 278,634 | +12.59(+5.68%) |
Dec 13, 2023 | 211.00 | 222.78 | 208.41 | 221.75 | 211,328 | +10.55(+5.00%) |
Dec 12, 2023 | 215.63 | 217.15 | 211.03 | 211.20 | 124,497 | -5.30(-2.45%) |
Dec 11, 2023 | 215.06 | 218.68 | 213.27 | 216.50 | 78,517 | +1.29(+0.60%) |
Dec 08, 2023 | 215.84 | 218.32 | 213.51 | 215.21 | 62,982 | -0.60(-0.28%) |
Dec 07, 2023 | 215.07 | 215.88 | 213.01 | 215.81 | 91,399 | +1.19(+0.55%) |
Dec 06, 2023 | 219.87 | 223.75 | 214.48 | 214.62 | 92,708 | -2.60(-1.20%) |
Dec 05, 2023 | 220.07 | 222.14 | 215.31 | 217.22 | 196,838 | -5.49(-2.47%) |
Dec 04, 2023 | 217.40 | 222.72 | 216.75 | 222.71 | 146,607 | +5.10(+2.34%) |
Dec 01, 2023 | 209.31 | 218.01 | 208.32 | 217.61 | 117,961 | +7.79(+3.71%) |
Nov 30, 2023 | 210.51 | 212.39 | 204.69 | 209.82 | 141,747 | +0.53(+0.25%) |
Nov 29, 2023 | 212.31 | 215.29 | 208.90 | 209.29 | 113,960 | +0.11(+0.05%) |
Nov 28, 2023 | 208.80 | 211.94 | 206.39 | 209.18 | 112,820 | +1.65(+0.80%) |
Nov 27, 2023 | 208.03 | 209.69 | 207.43 | 207.53 | 169,084 | -2.23(-1.06%) |
Nov 24, 2023 | 207.00 | 210.09 | 206.68 | 209.76 | 50,198 | +2.69(+1.30%) |
Nov 22, 2023 | 206.55 | 207.54 | 205.00 | 207.07 | 108,576 | +1.37(+0.67%) |
Nov 21, 2023 | 210.01 | 210.03 | 204.67 | 205.70 | 107,641 | -6.49(-3.06%) |
Nov 20, 2023 | 208.20 | 212.32 | 207.02 | 212.19 | 73,702 | +2.52(+1.20%) |
Nov 17, 2023 | 208.86 | 211.50 | 206.74 | 209.67 | 140,692 | +4.68(+2.28%) |
Nov 16, 2023 | 220.29 | 221.35 | 202.46 | 204.99 | 224,563 | -17.75(-7.97%) |
Nov 15, 2023 | 218.98 | 225.96 | 218.98 | 222.74 | 142,116 | +4.16(+1.90%) |
Nov 14, 2023 | 210.84 | 221.31 | 210.84 | 218.58 | 133,101 | +14.88(+7.30%) |
Nov 13, 2023 | 199.84 | 204.41 | 199.80 | 203.70 | 77,581 | +2.08(+1.03%) |
Nov 10, 2023 | 199.73 | 202.95 | 198.37 | 201.62 | 95,695 | +3.06(+1.54%) |
Nov 09, 2023 | 204.78 | 204.78 | 198.50 | 198.56 | 169,934 | -2.91(-1.44%) |
Nov 08, 2023 | 201.79 | 204.35 | 199.94 | 201.47 | 77,501 | -1.19(-0.59%) |
Nov 07, 2023 | 203.93 | 203.93 | 199.99 | 202.66 | 98,229 | -1.63(-0.80%) |
Nov 06, 2023 | 208.15 | 208.15 | 201.92 | 204.29 | 103,988 | -5.73(-2.73%) |
Nov 03, 2023 | 205.53 | 213.83 | 205.53 | 210.02 | 163,355 | +8.25(+4.09%) |
Nov 02, 2023 | 199.67 | 201.79 | 198.69 | 201.77 | 159,757 | +5.43(+2.77%) |