Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 230.86 | 233.25 | 230.57 | 231.59 | 1,579,879 | +1.59(+0.69%) |
Jan 30, 2024 | 228.86 | 230.62 | 227.70 | 230.01 | 1,084,044 | +1.78(+0.78%) |
Jan 29, 2024 | 231.60 | 232.90 | 228.07 | 228.22 | 1,443,554 | -4.24(-1.82%) |
Jan 26, 2024 | 235.41 | 235.41 | 226.53 | 232.46 | 1,493,067 | -4.71(-1.99%) |
Jan 25, 2024 | 239.43 | 240.21 | 235.24 | 237.17 | 1,045,499 | -1.32(-0.55%) |
Jan 24, 2024 | 240.56 | 240.58 | 238.20 | 238.49 | 666,722 | -0.61(-0.25%) |
Jan 23, 2024 | 237.72 | 240.68 | 237.72 | 239.09 | 692,211 | +2.16(+0.91%) |
Jan 22, 2024 | 237.83 | 239.26 | 236.80 | 236.94 | 670,342 | -1.27(-0.53%) |
Jan 19, 2024 | 237.54 | 239.35 | 236.66 | 238.21 | 835,654 | +1.83(+0.78%) |
Jan 18, 2024 | 231.76 | 237.15 | 230.93 | 236.37 | 892,644 | +2.95(+1.27%) |
Jan 17, 2024 | 233.40 | 237.06 | 232.62 | 233.42 | 732,114 | +0.52(+0.22%) |
Jan 16, 2024 | 234.50 | 236.32 | 232.15 | 232.90 | 864,829 | -1.33(-0.57%) |
Jan 12, 2024 | 232.04 | 234.28 | 231.43 | 234.23 | 848,271 | +2.79(+1.21%) |
Jan 11, 2024 | 230.16 | 231.69 | 229.05 | 231.43 | 921,605 | +1.85(+0.80%) |
Jan 10, 2024 | 225.00 | 229.69 | 225.00 | 229.59 | 901,915 | +4.00(+1.77%) |
Jan 09, 2024 | 226.41 | 226.90 | 223.66 | 225.59 | 948,803 | -2.69(-1.18%) |
Jan 08, 2024 | 226.10 | 228.47 | 224.20 | 228.28 | 942,915 | +3.55(+1.58%) |
Jan 05, 2024 | 225.87 | 226.96 | 222.88 | 224.73 | 734,406 | -0.62(-0.27%) |
Jan 04, 2024 | 226.00 | 228.25 | 225.06 | 225.35 | 886,695 | +0.88(+0.39%) |
Jan 03, 2024 | 225.05 | 227.08 | 224.25 | 224.47 | 1,024,887 | +0.02(+0.01%) |
Jan 02, 2024 | 224.31 | 225.89 | 223.78 | 224.45 | 911,866 | +0.12(+0.05%) |
Dec 29, 2023 | 223.10 | 224.67 | 222.34 | 224.33 | 628,033 | +1.42(+0.64%) |
Dec 28, 2023 | 223.26 | 223.90 | 222.60 | 222.91 | 692,982 | +0.45(+0.20%) |
Dec 27, 2023 | 221.30 | 222.80 | 220.61 | 222.47 | 592,366 | +0.65(+0.29%) |
Dec 26, 2023 | 221.55 | 222.26 | 220.63 | 221.82 | 777,867 | -0.52(-0.23%) |
Dec 22, 2023 | 222.65 | 222.75 | 220.88 | 222.34 | 675,664 | +0.02(+0.01%) |
Dec 21, 2023 | 219.45 | 222.41 | 218.09 | 222.31 | 828,376 | +2.74(+1.25%) |
Dec 20, 2023 | 222.70 | 223.43 | 219.56 | 219.57 | 1,419,334 | -4.47(-1.99%) |
Dec 19, 2023 | 226.63 | 227.98 | 223.32 | 224.04 | 1,366,783 | -2.96(-1.31%) |
Dec 18, 2023 | 224.05 | 228.34 | 223.25 | 227.00 | 1,577,985 | +4.74(+2.13%) |
Dec 15, 2023 | 220.01 | 224.45 | 219.82 | 222.26 | 2,564,504 | -4.22(-1.86%) |
Dec 14, 2023 | 242.82 | 245.49 | 222.57 | 226.49 | 3,470,673 | -18.13(-7.41%) |
Dec 13, 2023 | 247.89 | 248.34 | 244.03 | 244.61 | 873,378 | -2.37(-0.96%) |
Dec 12, 2023 | 244.40 | 247.16 | 243.57 | 246.99 | 685,122 | +2.58(+1.06%) |
Dec 11, 2023 | 241.78 | 244.78 | 241.78 | 244.40 | 964,238 | +4.03(+1.68%) |
Dec 08, 2023 | 241.32 | 241.51 | 239.07 | 240.37 | 865,173 | -0.09(-0.04%) |
Dec 07, 2023 | 242.56 | 242.56 | 238.79 | 240.46 | 745,820 | -1.45(-0.60%) |
Dec 06, 2023 | 244.75 | 245.62 | 238.14 | 241.91 | 954,901 | -2.28(-0.94%) |
Dec 05, 2023 | 246.40 | 246.40 | 243.90 | 244.19 | 731,347 | -2.75(-1.11%) |
Dec 04, 2023 | 247.49 | 248.44 | 246.62 | 246.94 | 698,295 | -0.45(-0.18%) |
Dec 01, 2023 | 247.79 | 248.87 | 246.71 | 247.39 | 868,175 | -1.00(-0.40%) |
Nov 30, 2023 | 244.12 | 248.66 | 243.49 | 248.39 | 1,195,762 | +4.52(+1.85%) |
Nov 29, 2023 | 245.44 | 245.81 | 242.68 | 243.87 | 735,917 | -1.71(-0.70%) |
Nov 28, 2023 | 250.22 | 251.14 | 245.57 | 245.58 | 589,347 | -5.53(-2.20%) |
Nov 27, 2023 | 251.41 | 252.81 | 250.93 | 251.12 | 928,959 | -0.62(-0.25%) |
Nov 24, 2023 | 250.60 | 251.75 | 249.91 | 251.74 | 354,417 | +1.92(+0.77%) |
Nov 22, 2023 | 247.68 | 250.41 | 247.31 | 249.81 | 875,457 | +2.08(+0.84%) |
Nov 21, 2023 | 245.91 | 248.64 | 245.91 | 247.73 | 732,972 | +2.33(+0.95%) |
Nov 20, 2023 | 244.17 | 246.40 | 243.80 | 245.41 | 628,713 | +1.10(+0.45%) |
Nov 17, 2023 | 245.46 | 246.17 | 243.16 | 244.30 | 824,693 | -0.06(-0.02%) |
Nov 16, 2023 | 240.37 | 244.59 | 240.37 | 244.36 | 770,953 | +4.78(+1.99%) |
Nov 15, 2023 | 242.23 | 244.01 | 238.88 | 239.58 | 1,494,023 | -3.41(-1.40%) |
Nov 14, 2023 | 246.32 | 247.19 | 242.83 | 243.00 | 1,037,225 | -3.59(-1.46%) |
Nov 13, 2023 | 246.63 | 248.19 | 246.39 | 246.59 | 542,694 | -0.52(-0.21%) |
Nov 10, 2023 | 245.84 | 247.30 | 244.44 | 247.11 | 757,713 | +1.49(+0.61%) |
Nov 09, 2023 | 245.28 | 247.38 | 244.66 | 245.61 | 616,608 | +1.19(+0.49%) |
Nov 08, 2023 | 242.59 | 245.75 | 240.33 | 244.42 | 830,314 | +1.56(+0.64%) |
Nov 07, 2023 | 242.09 | 242.91 | 240.75 | 242.86 | 990,983 | +1.03(+0.42%) |
Nov 06, 2023 | 241.78 | 243.93 | 241.28 | 241.83 | 977,583 | +0.64(+0.26%) |
Nov 03, 2023 | 241.99 | 242.76 | 239.28 | 241.19 | 669,454 | +0.13(+0.05%) |
Nov 02, 2023 | 235.90 | 241.28 | 235.78 | 241.07 | 1,039,591 | +4.87(+2.06%) |