Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.57 | 249.90 | 243.17 | 243.97 | 860,166 | -3.86(-1.56%) |
Jan 30, 2024 | 248.09 | 250.66 | 247.43 | 247.83 | 459,234 | -1.90(-0.76%) |
Jan 29, 2024 | 246.04 | 249.76 | 245.39 | 249.73 | 657,600 | +3.98(+1.62%) |
Jan 26, 2024 | 248.17 | 248.80 | 244.99 | 245.75 | 634,080 | -2.31(-0.93%) |
Jan 25, 2024 | 248.61 | 250.61 | 246.66 | 248.05 | 563,629 | +1.01(+0.41%) |
Jan 24, 2024 | 249.62 | 249.62 | 246.28 | 247.04 | 504,644 | -1.69(-0.68%) |
Jan 23, 2024 | 250.19 | 250.19 | 247.09 | 248.73 | 577,652 | +0.62(+0.25%) |
Jan 22, 2024 | 247.31 | 250.39 | 246.15 | 248.11 | 801,720 | +3.15(+1.28%) |
Jan 19, 2024 | 246.38 | 246.60 | 242.92 | 244.97 | 1,195,289 | +0.02(+0.01%) |
Jan 18, 2024 | 246.09 | 248.14 | 241.55 | 244.95 | 639,369 | +1.06(+0.43%) |
Jan 17, 2024 | 244.25 | 244.98 | 241.06 | 243.89 | 858,966 | -2.19(-0.89%) |
Jan 16, 2024 | 240.90 | 246.26 | 239.42 | 246.08 | 770,312 | +2.69(+1.10%) |
Jan 12, 2024 | 244.69 | 244.69 | 240.86 | 243.39 | 572,060 | +0.93(+0.38%) |
Jan 11, 2024 | 242.33 | 243.47 | 239.80 | 242.46 | 511,414 | -2.00(-0.82%) |
Jan 10, 2024 | 244.38 | 245.62 | 241.81 | 244.46 | 632,872 | +1.56(+0.64%) |
Jan 09, 2024 | 244.85 | 246.01 | 242.57 | 242.90 | 794,519 | -3.09(-1.26%) |
Jan 08, 2024 | 239.66 | 247.23 | 239.66 | 246.00 | 1,070,988 | +9.34(+3.94%) |
Jan 05, 2024 | 232.89 | 238.12 | 232.89 | 236.66 | 885,056 | +2.92(+1.25%) |
Jan 04, 2024 | 233.44 | 236.71 | 233.10 | 233.74 | 761,127 | +1.06(+0.46%) |
Jan 03, 2024 | 236.54 | 236.54 | 230.10 | 232.68 | 1,184,103 | -6.83(-2.85%) |
Jan 02, 2024 | 243.87 | 245.55 | 237.53 | 239.51 | 1,016,640 | -7.41(-3.00%) |
Dec 29, 2023 | 248.87 | 249.96 | 246.17 | 246.91 | 489,047 | -2.32(-0.93%) |
Dec 28, 2023 | 249.19 | 250.39 | 247.48 | 249.23 | 389,938 | -0.80(-0.32%) |
Dec 27, 2023 | 247.84 | 250.32 | 247.19 | 250.03 | 519,131 | +2.84(+1.15%) |
Dec 26, 2023 | 243.94 | 247.32 | 242.99 | 247.19 | 539,521 | +3.68(+1.51%) |
Dec 22, 2023 | 243.15 | 243.70 | 241.10 | 243.51 | 739,060 | +1.67(+0.69%) |
Dec 21, 2023 | 239.07 | 242.28 | 237.84 | 241.84 | 824,004 | +4.42(+1.86%) |
Dec 20, 2023 | 245.38 | 246.06 | 237.17 | 237.42 | 1,763,412 | -8.65(-3.51%) |
Dec 19, 2023 | 250.62 | 250.62 | 245.78 | 246.07 | 967,659 | -2.81(-1.13%) |
Dec 18, 2023 | 251.05 | 252.22 | 246.75 | 248.87 | 1,109,217 | +4.64(+1.90%) |
Dec 15, 2023 | 245.04 | 248.83 | 244.10 | 244.23 | 2,238,549 | -2.09(-0.85%) |
Dec 14, 2023 | 244.33 | 251.75 | 242.66 | 246.32 | 1,641,115 | +4.74(+1.96%) |
Dec 13, 2023 | 233.51 | 242.23 | 232.20 | 241.57 | 1,055,263 | +7.40(+3.16%) |
Dec 12, 2023 | 232.45 | 234.88 | 230.34 | 234.17 | 1,068,921 | +2.44(+1.05%) |
Dec 11, 2023 | 227.16 | 231.98 | 227.16 | 231.74 | 946,122 | +3.71(+1.62%) |
Dec 08, 2023 | 225.84 | 231.42 | 224.69 | 228.03 | 1,751,385 | +4.12(+1.84%) |
Dec 07, 2023 | 224.24 | 224.66 | 222.58 | 223.91 | 595,123 | -0.31(-0.14%) |
Dec 06, 2023 | 225.55 | 225.55 | 223.32 | 224.22 | 928,153 | +0.98(+0.44%) |
Dec 05, 2023 | 223.58 | 225.20 | 221.34 | 223.24 | 851,818 | -1.56(-0.69%) |
Dec 04, 2023 | 219.93 | 224.87 | 219.93 | 224.80 | 755,803 | +3.02(+1.36%) |
Dec 01, 2023 | 216.84 | 222.15 | 216.53 | 221.78 | 1,159,676 | +4.40(+2.03%) |
Nov 30, 2023 | 216.29 | 217.62 | 215.07 | 217.38 | 1,222,473 | +1.11(+0.51%) |
Nov 29, 2023 | 214.88 | 217.76 | 214.88 | 216.27 | 924,693 | +3.56(+1.68%) |
Nov 28, 2023 | 210.28 | 213.69 | 209.36 | 212.71 | 862,022 | +1.42(+0.67%) |
Nov 27, 2023 | 209.58 | 211.78 | 208.35 | 211.29 | 603,966 | +0.87(+0.41%) |
Nov 24, 2023 | 210.08 | 211.00 | 208.69 | 210.42 | 454,849 | +0.20(+0.09%) |
Nov 22, 2023 | 210.80 | 211.39 | 208.43 | 210.22 | 621,349 | +1.34(+0.64%) |
Nov 21, 2023 | 207.55 | 209.36 | 207.55 | 208.88 | 964,756 | +0.06(+0.03%) |
Nov 20, 2023 | 204.52 | 209.71 | 203.47 | 208.82 | 731,317 | +4.31(+2.11%) |
Nov 17, 2023 | 201.86 | 204.96 | 201.52 | 204.52 | 921,658 | +4.81(+2.41%) |
Nov 16, 2023 | 198.17 | 200.80 | 196.47 | 199.70 | 1,072,191 | +1.77(+0.90%) |
Nov 15, 2023 | 195.94 | 201.08 | 194.36 | 197.93 | 1,120,837 | +2.16(+1.10%) |
Nov 14, 2023 | 189.36 | 197.39 | 189.31 | 195.77 | 1,199,258 | +12.37(+6.74%) |
Nov 13, 2023 | 183.29 | 184.04 | 181.40 | 183.40 | 638,291 | -0.89(-0.48%) |
Nov 10, 2023 | 184.29 | 184.72 | 179.70 | 184.29 | 677,042 | +0.54(+0.29%) |
Nov 09, 2023 | 185.01 | 186.78 | 183.39 | 183.75 | 761,974 | -0.09(-0.05%) |
Nov 08, 2023 | 183.74 | 185.79 | 183.12 | 183.84 | 477,961 | +0.70(+0.38%) |
Nov 07, 2023 | 180.58 | 183.92 | 180.58 | 183.14 | 781,808 | +2.96(+1.64%) |
Nov 06, 2023 | 180.22 | 181.12 | 178.53 | 180.18 | 556,581 | -1.03(-0.57%) |
Nov 03, 2023 | 180.26 | 184.31 | 180.26 | 181.21 | 988,745 | +3.90(+2.20%) |
Nov 02, 2023 | 170.29 | 177.48 | 170.04 | 177.31 | 1,100,465 | +10.18(+6.09%) |