Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2024 | 226.63 | 0 | -6.64(-2.85%) | |||
Jan 12, 2024 | 232.51 | 233.77 | 230.31 | 233.26 | 31,972 | +4.31(+1.88%) |
Jan 11, 2024 | 228.99 | 231.14 | 226.85 | 228.96 | 38,704 | -0.46(-0.20%) |
Jan 10, 2024 | 229.54 | 232.68 | 227.77 | 229.42 | 32,446 | -0.12(-0.05%) |
Jan 09, 2024 | 231.32 | 232.62 | 228.59 | 229.54 | 38,154 | -5.00(-2.13%) |
Jan 08, 2024 | 229.93 | 234.89 | 229.93 | 234.53 | 22,990 | +4.18(+1.82%) |
Jan 05, 2024 | 231.58 | 235.03 | 229.58 | 230.35 | 50,545 | -3.76(-1.61%) |
Jan 04, 2024 | 227.28 | 234.79 | 227.28 | 234.11 | 25,262 | +8.76(+3.89%) |
Jan 03, 2024 | 230.82 | 230.82 | 225.01 | 225.35 | 47,344 | -6.41(-2.77%) |
Jan 02, 2024 | 235.53 | 236.30 | 229.91 | 231.76 | 32,543 | -6.03(-2.54%) |
Dec 29, 2023 | 238.62 | 239.52 | 236.06 | 237.79 | 33,954 | -5.26(-2.16%) |
Dec 28, 2023 | 239.88 | 243.80 | 239.35 | 243.05 | 29,919 | +1.68(+0.70%) |
Dec 27, 2023 | 238.42 | 242.91 | 238.42 | 241.37 | 28,159 | +2.16(+0.90%) |
Dec 26, 2023 | 238.14 | 239.33 | 235.47 | 239.21 | 22,861 | +2.82(+1.19%) |
Dec 22, 2023 | 233.35 | 236.67 | 231.82 | 236.38 | 31,306 | +4.74(+2.05%) |
Dec 21, 2023 | 233.13 | 233.13 | 229.10 | 231.64 | 54,166 | -0.36(-0.16%) |
Dec 20, 2023 | 226.89 | 233.61 | 225.30 | 232.01 | 79,605 | +9.12(+4.09%) |
Dec 19, 2023 | 216.40 | 223.76 | 216.40 | 222.89 | 70,813 | +8.49(+3.96%) |
Dec 18, 2023 | 216.42 | 216.42 | 213.73 | 214.40 | 43,222 | -1.91(-0.88%) |
Dec 15, 2023 | 223.14 | 223.15 | 215.21 | 216.31 | 97,872 | -5.64(-2.54%) |
Dec 14, 2023 | 216.47 | 223.10 | 216.47 | 221.94 | 60,867 | +8.47(+3.97%) |
Dec 13, 2023 | 203.75 | 213.73 | 201.72 | 213.47 | 72,384 | +8.92(+4.36%) |
Dec 12, 2023 | 202.60 | 205.10 | 201.54 | 204.55 | 32,032 | +2.79(+1.38%) |
Dec 11, 2023 | 202.04 | 204.36 | 201.24 | 201.76 | 38,584 | -1.29(-0.63%) |
Dec 08, 2023 | 202.65 | 205.84 | 201.70 | 203.05 | 37,163 | -0.25(-0.12%) |
Dec 07, 2023 | 199.48 | 203.31 | 199.48 | 203.29 | 36,594 | +3.52(+1.76%) |
Dec 06, 2023 | 199.75 | 202.40 | 199.45 | 199.77 | 43,413 | +1.03(+0.52%) |
Dec 05, 2023 | 199.54 | 200.65 | 196.74 | 198.74 | 75,665 | -2.28(-1.14%) |
Dec 04, 2023 | 196.01 | 201.98 | 196.01 | 201.02 | 35,280 | +3.10(+1.57%) |
Dec 01, 2023 | 191.03 | 198.48 | 191.03 | 197.93 | 50,283 | +5.52(+2.87%) |
Nov 30, 2023 | 192.49 | 195.63 | 191.06 | 192.41 | 68,267 | +0.56(+0.29%) |
Nov 29, 2023 | 190.66 | 193.62 | 190.66 | 191.85 | 34,808 | +3.13(+1.66%) |
Nov 28, 2023 | 188.94 | 191.37 | 188.56 | 188.72 | 33,343 | -2.22(-1.16%) |
Nov 27, 2023 | 193.49 | 193.49 | 190.26 | 190.94 | 29,976 | -3.84(-1.97%) |
Nov 24, 2023 | 192.01 | 194.94 | 192.01 | 194.79 | 10,765 | +2.02(+1.05%) |
Nov 22, 2023 | 192.68 | 193.67 | 191.26 | 192.77 | 36,228 | +2.12(+1.11%) |
Nov 21, 2023 | 194.15 | 194.16 | 190.65 | 190.65 | 59,333 | -4.14(-2.13%) |
Nov 20, 2023 | 194.66 | 200.49 | 193.76 | 194.79 | 45,770 | -1.01(-0.52%) |
Nov 17, 2023 | 197.59 | 198.22 | 194.75 | 195.80 | 78,822 | +1.11(+0.57%) |
Nov 16, 2023 | 197.01 | 197.01 | 194.59 | 194.69 | 54,637 | -4.09(-2.06%) |
Nov 15, 2023 | 199.34 | 204.89 | 197.88 | 198.78 | 72,758 | -1.45(-0.73%) |
Nov 14, 2023 | 195.00 | 200.53 | 193.29 | 200.24 | 36,228 | +10.99(+5.81%) |
Nov 13, 2023 | 189.41 | 190.35 | 187.38 | 189.25 | 57,506 | -0.83(-0.43%) |
Nov 10, 2023 | 188.08 | 191.10 | 188.01 | 190.08 | 40,040 | +0.27(+0.14%) |
Nov 09, 2023 | 188.90 | 192.40 | 188.90 | 189.81 | 45,515 | -0.85(-0.44%) |
Nov 08, 2023 | 192.31 | 192.89 | 190.00 | 190.66 | 29,300 | -0.75(-0.39%) |
Nov 07, 2023 | 197.78 | 197.78 | 189.69 | 191.40 | 57,245 | -4.73(-2.41%) |
Nov 06, 2023 | 196.94 | 196.94 | 193.96 | 196.13 | 28,371 | -1.59(-0.81%) |
Nov 03, 2023 | 194.16 | 199.12 | 194.16 | 197.73 | 31,253 | +6.61(+3.46%) |
Nov 02, 2023 | 184.71 | 191.14 | 184.71 | 191.12 | 29,983 | +7.26(+3.95%) |
Nov 01, 2023 | 182.38 | 184.24 | 178.79 | 183.86 | 43,523 | +2.66(+1.47%) |
Oct 31, 2023 | 175.40 | 181.80 | 175.40 | 181.20 | 41,003 | +4.45(+2.52%) |
Oct 30, 2023 | 172.12 | 177.88 | 170.10 | 176.76 | 58,293 | +7.47(+4.41%) |
Oct 27, 2023 | 164.34 | 177.27 | 164.34 | 169.29 | 44,868 | +0.48(+0.28%) |
Oct 26, 2023 | 167.11 | 169.22 | 167.11 | 168.82 | 59,633 | +2.45(+1.47%) |
Oct 25, 2023 | 166.25 | 166.81 | 164.19 | 166.37 | 38,640 | -1.18(-0.70%) |
Oct 24, 2023 | 167.13 | 168.50 | 165.48 | 167.54 | 39,273 | +1.18(+0.71%) |
Oct 23, 2023 | 167.06 | 169.32 | 165.39 | 166.37 | 71,196 | +0.07(+0.04%) |
Oct 20, 2023 | 168.94 | 168.94 | 165.39 | 166.30 | 55,294 | -1.38(-0.82%) |
Oct 19, 2023 | 171.82 | 172.96 | 167.30 | 167.68 | 47,631 | -4.96(-2.87%) |
Oct 18, 2023 | 174.25 | 174.25 | 170.45 | 172.64 | 38,306 | -3.95(-2.24%) |
Oct 17, 2023 | 175.44 | 179.33 | 175.01 | 176.59 | 43,096 | -0.71(-0.40%) |
Oct 16, 2023 | 179.25 | 181.57 | 176.63 | 177.30 | 43,356 | +0.59(+0.34%) |
Oct 13, 2023 | 182.41 | 182.41 | 174.26 | 176.71 | 42,874 | -4.42(-2.44%) |
Oct 12, 2023 | 186.04 | 186.04 | 178.71 | 181.12 | 24,766 | -3.91(-2.11%) |
Oct 11, 2023 | 189.17 | 190.72 | 184.42 | 185.03 | 30,249 | -2.66(-1.41%) |
Oct 10, 2023 | 189.22 | 191.06 | 187.51 | 187.69 | 26,744 | -0.53(-0.28%) |
Oct 09, 2023 | 185.72 | 188.91 | 184.95 | 188.22 | 35,799 | +0.58(+0.31%) |
Oct 06, 2023 | 186.15 | 190.19 | 185.30 | 187.63 | 38,343 | -0.95(-0.51%) |
Oct 05, 2023 | 185.17 | 189.73 | 185.13 | 188.58 | 26,403 | +1.98(+1.06%) |
Oct 04, 2023 | 186.97 | 187.20 | 182.94 | 186.60 | 29,198 | +0.29(+0.16%) |
Oct 03, 2023 | 191.32 | 191.32 | 185.66 | 186.31 | 29,523 | -6.82(-3.53%) |
Oct 02, 2023 | 196.48 | 196.79 | 191.40 | 193.13 | 29,276 | -3.38(-1.72%) |
Sep 29, 2023 | 198.31 | 198.96 | 195.40 | 196.50 | 29,202 | -0.36(-0.18%) |
Sep 28, 2023 | 194.06 | 198.92 | 194.03 | 196.86 | 39,700 | +2.28(+1.17%) |
Sep 27, 2023 | 192.22 | 195.06 | 190.69 | 194.59 | 30,797 | +1.53(+0.79%) |
Sep 26, 2023 | 197.06 | 197.06 | 193.05 | 193.06 | 35,129 | -4.50(-2.28%) |
Sep 25, 2023 | 195.94 | 197.56 | 195.05 | 197.56 | 21,388 | +2.13(+1.09%) |
Sep 22, 2023 | 196.29 | 198.75 | 194.44 | 195.43 | 36,721 | -0.74(-0.38%) |
Sep 21, 2023 | 195.55 | 198.88 | 193.59 | 196.17 | 40,614 | -1.66(-0.84%) |
Sep 20, 2023 | 201.10 | 201.10 | 197.34 | 197.84 | 23,472 | -1.64(-0.82%) |
Sep 19, 2023 | 199.04 | 200.21 | 198.31 | 199.48 | 27,675 | +0.49(+0.24%) |
Sep 18, 2023 | 201.86 | 201.86 | 197.01 | 198.99 | 37,287 | -2.14(-1.06%) |
Sep 15, 2023 | 199.17 | 201.14 | 198.36 | 201.13 | 118,993 | +1.23(+0.61%) |
Sep 14, 2023 | 197.88 | 200.65 | 197.88 | 199.91 | 39,473 | +3.41(+1.73%) |
Sep 13, 2023 | 193.48 | 197.36 | 193.48 | 196.50 | 29,487 | +0.01(+0.00%) |
Sep 12, 2023 | 194.08 | 198.69 | 193.29 | 196.49 | 23,278 | +1.85(+0.95%) |
Sep 11, 2023 | 195.92 | 195.94 | 192.36 | 194.65 | 31,404 | -0.25(-0.13%) |
Sep 08, 2023 | 192.58 | 196.43 | 192.19 | 194.90 | 23,779 | +0.25(+0.13%) |
Sep 07, 2023 | 194.08 | 194.67 | 191.88 | 194.65 | 34,265 | -0.95(-0.49%) |
Sep 06, 2023 | 195.92 | 197.49 | 193.96 | 195.60 | 25,542 | -1.15(-0.58%) |
Sep 05, 2023 | 202.74 | 204.30 | 196.54 | 196.75 | 45,345 | -8.11(-3.96%) |
Sep 01, 2023 | 202.30 | 206.73 | 202.30 | 204.86 | 34,796 | +3.39(+1.68%) |
Aug 31, 2023 | 198.54 | 202.69 | 198.08 | 201.47 | 86,123 | +2.30(+1.16%) |
Aug 30, 2023 | 197.55 | 200.43 | 197.30 | 199.17 | 19,201 | +0.45(+0.23%) |
Aug 29, 2023 | 198.34 | 199.22 | 197.53 | 198.72 | 25,405 | +1.17(+0.59%) |
Aug 28, 2023 | 196.09 | 198.65 | 195.11 | 197.55 | 33,445 | +2.22(+1.14%) |
Aug 25, 2023 | 194.35 | 196.85 | 193.76 | 195.34 | 22,500 | +3.35(+1.74%) |
Aug 24, 2023 | 193.98 | 198.12 | 191.90 | 191.99 | 40,005 | -3.22(-1.65%) |
Aug 23, 2023 | 190.00 | 195.55 | 190.00 | 195.21 | 22,607 | +5.23(+2.75%) |
Aug 22, 2023 | 190.78 | 191.89 | 188.89 | 189.98 | 22,194 | -0.84(-0.44%) |
Aug 21, 2023 | 192.89 | 192.89 | 189.48 | 190.81 | 23,990 | -1.32(-0.69%) |
Aug 18, 2023 | 193.99 | 194.73 | 191.02 | 192.13 | 43,000 | -3.03(-1.55%) |
Aug 17, 2023 | 192.23 | 199.20 | 190.79 | 195.16 | 67,654 | +4.76(+2.50%) |
Aug 16, 2023 | 188.67 | 192.83 | 188.67 | 190.40 | 23,546 | +0.56(+0.30%) |
Aug 15, 2023 | 191.89 | 193.44 | 188.53 | 189.84 | 36,673 | -4.24(-2.19%) |
Aug 14, 2023 | 194.27 | 195.75 | 192.15 | 194.08 | 40,617 | -0.93(-0.48%) |
Aug 11, 2023 | 196.77 | 197.88 | 193.45 | 195.01 | 63,973 | -1.98(-1.01%) |
Aug 10, 2023 | 197.91 | 201.93 | 195.94 | 197.00 | 37,277 | -0.81(-0.41%) |
Aug 09, 2023 | 198.52 | 199.44 | 196.46 | 197.81 | 31,546 | -2.45(-1.22%) |
Aug 08, 2023 | 201.42 | 201.42 | 196.94 | 200.26 | 51,399 | -3.97(-1.94%) |
Aug 07, 2023 | 200.26 | 205.74 | 200.13 | 204.23 | 36,575 | +3.87(+1.93%) |
Aug 04, 2023 | 197.86 | 203.59 | 197.86 | 200.36 | 49,263 | +1.69(+0.85%) |
Aug 03, 2023 | 196.51 | 199.50 | 196.51 | 198.66 | 31,619 | +0.91(+0.46%) |
Aug 02, 2023 | 199.24 | 200.60 | 195.37 | 197.76 | 39,141 | -1.97(-0.98%) |
Aug 01, 2023 | 198.55 | 200.75 | 196.43 | 199.72 | 45,016 | -0.42(-0.21%) |
Jul 31, 2023 | 197.37 | 203.01 | 196.86 | 200.14 | 47,539 | +3.84(+1.96%) |
Jul 28, 2023 | 196.77 | 204.16 | 194.04 | 196.30 | 60,509 | -7.19(-3.53%) |
Jul 27, 2023 | 208.78 | 209.53 | 201.76 | 203.49 | 35,864 | -5.82(-2.78%) |
Jul 26, 2023 | 209.11 | 211.47 | 207.98 | 209.31 | 20,640 | -0.12(-0.05%) |
Jul 25, 2023 | 210.35 | 215.34 | 209.27 | 209.42 | 45,910 | -1.55(-0.74%) |
Jul 24, 2023 | 207.04 | 211.09 | 207.04 | 210.98 | 26,530 | +3.66(+1.76%) |
Jul 21, 2023 | 209.91 | 209.91 | 206.83 | 207.32 | 21,488 | -1.82(-0.87%) |
Jul 20, 2023 | 208.00 | 209.79 | 206.25 | 209.14 | 28,477 | +0.12(+0.06%) |
Jul 19, 2023 | 208.09 | 210.90 | 207.52 | 209.02 | 27,559 | +0.10(+0.05%) |
Jul 18, 2023 | 200.55 | 208.92 | 200.55 | 208.92 | 36,883 | +8.25(+4.11%) |
Jul 17, 2023 | 198.42 | 203.35 | 198.26 | 200.67 | 35,035 | +1.24(+0.62%) |
Jul 14, 2023 | 198.49 | 200.10 | 195.89 | 199.43 | 41,993 | +0.92(+0.46%) |
Jul 13, 2023 | 196.06 | 199.12 | 194.27 | 198.51 | 40,569 | +4.21(+2.17%) |
Jul 12, 2023 | 194.35 | 195.40 | 193.18 | 194.30 | 34,464 | +3.82(+2.01%) |
Jul 11, 2023 | 187.33 | 191.24 | 187.30 | 190.48 | 23,404 | +2.25(+1.19%) |
Jul 10, 2023 | 185.77 | 189.44 | 185.32 | 188.23 | 30,203 | +1.70(+0.91%) |
Jul 07, 2023 | 186.83 | 188.57 | 186.52 | 186.53 | 32,684 | +0.52(+0.28%) |
Jul 06, 2023 | 186.91 | 186.91 | 181.70 | 186.01 | 45,577 | -3.50(-1.85%) |
Jul 05, 2023 | 190.58 | 192.34 | 188.78 | 189.51 | 48,866 | -2.96(-1.54%) |
Jul 03, 2023 | 190.04 | 193.66 | 190.04 | 192.47 | 24,539 | +1.87(+0.98%) |
Jun 30, 2023 | 195.63 | 195.63 | 190.46 | 190.60 | 32,632 | -2.52(-1.30%) |
Jun 29, 2023 | 193.34 | 196.12 | 192.71 | 193.12 | 33,658 | +1.24(+0.64%) |
Jun 28, 2023 | 191.76 | 194.01 | 191.61 | 191.89 | 24,507 | -1.40(-0.72%) |
Jun 27, 2023 | 192.12 | 194.64 | 192.05 | 193.29 | 33,290 | +3.09(+1.62%) |
Jun 26, 2023 | 189.53 | 193.32 | 189.45 | 190.20 | 33,652 | +0.27(+0.14%) |
Jun 23, 2023 | 190.79 | 191.30 | 187.95 | 189.93 | 80,344 | -2.65(-1.37%) |
Jun 22, 2023 | 196.97 | 196.97 | 191.08 | 192.57 | 45,100 | -4.86(-2.46%) |
Jun 21, 2023 | 200.28 | 201.10 | 197.44 | 197.44 | 20,977 | -3.84(-1.91%) |
Jun 20, 2023 | 204.03 | 204.06 | 200.94 | 201.28 | 34,608 | -3.02(-1.48%) |
Jun 16, 2023 | 209.12 | 209.45 | 201.72 | 204.30 | 109,245 | -3.59(-1.73%) |
Jun 15, 2023 | 204.40 | 208.31 | 203.90 | 207.89 | 51,531 | +3.36(+1.64%) |
Jun 14, 2023 | 206.95 | 208.92 | 195.23 | 204.53 | 46,192 | -2.99(-1.44%) |
Jun 13, 2023 | 204.93 | 209.54 | 204.93 | 207.52 | 46,015 | +2.20(+1.07%) |
Jun 12, 2023 | 201.65 | 205.53 | 200.14 | 205.32 | 48,972 | +2.40(+1.18%) |
Jun 09, 2023 | 205.58 | 205.58 | 200.98 | 202.92 | 37,401 | -0.97(-0.48%) |
Jun 08, 2023 | 204.18 | 204.29 | 200.30 | 203.89 | 52,329 | -1.53(-0.74%) |
Jun 07, 2023 | 201.59 | 207.01 | 201.59 | 205.42 | 75,436 | +5.61(+2.81%) |
Jun 06, 2023 | 191.38 | 200.46 | 191.38 | 199.81 | 59,900 | +7.77(+4.05%) |
Jun 05, 2023 | 193.04 | 194.56 | 187.92 | 192.04 | 62,988 | -2.83(-1.45%) |
Jun 02, 2023 | 190.92 | 196.58 | 190.08 | 194.87 | 61,037 | +6.93(+3.69%) |