Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 223.52 | 227.65 | 221.53 | 222.86 | 694,327 | +0.76(+0.34%) |
Jan 30, 2024 | 226.19 | 226.19 | 221.37 | 222.11 | 1,204,725 | -4.45(-1.96%) |
Jan 29, 2024 | 226.22 | 227.46 | 224.04 | 226.56 | 774,679 | -0.34(-0.15%) |
Jan 26, 2024 | 231.96 | 232.67 | 226.45 | 226.90 | 1,008,095 | -4.62(-2.00%) |
Jan 25, 2024 | 229.13 | 233.59 | 229.13 | 231.52 | 1,102,418 | +5.25(+2.32%) |
Jan 24, 2024 | 234.43 | 236.88 | 225.99 | 226.27 | 1,117,276 | -5.91(-2.55%) |
Jan 23, 2024 | 233.83 | 234.85 | 230.03 | 232.18 | 658,670 | -0.57(-0.24%) |
Jan 22, 2024 | 231.26 | 235.56 | 230.24 | 232.75 | 777,425 | +2.90(+1.26%) |
Jan 19, 2024 | 231.30 | 232.47 | 226.95 | 229.85 | 1,099,435 | -1.70(-0.74%) |
Jan 18, 2024 | 232.13 | 234.20 | 229.77 | 231.56 | 1,005,852 | -0.32(-0.14%) |
Jan 17, 2024 | 233.06 | 238.16 | 230.18 | 231.87 | 800,494 | -5.08(-2.14%) |
Jan 16, 2024 | 237.36 | 240.49 | 236.35 | 236.95 | 803,066 | -1.88(-0.79%) |
Jan 12, 2024 | 242.03 | 242.26 | 238.78 | 238.83 | 629,674 | +0.55(+0.23%) |
Jan 11, 2024 | 240.69 | 240.76 | 237.14 | 238.29 | 702,676 | -3.50(-1.45%) |
Jan 10, 2024 | 244.64 | 245.94 | 241.29 | 241.79 | 637,942 | -2.70(-1.10%) |
Jan 09, 2024 | 246.03 | 246.72 | 242.81 | 244.49 | 584,596 | -2.83(-1.14%) |
Jan 08, 2024 | 245.35 | 248.34 | 243.01 | 247.31 | 682,119 | +1.82(+0.74%) |
Jan 05, 2024 | 245.30 | 249.26 | 244.24 | 245.49 | 893,609 | -3.29(-1.32%) |
Jan 04, 2024 | 247.44 | 250.47 | 246.13 | 248.78 | 701,240 | +1.57(+0.64%) |
Jan 03, 2024 | 250.09 | 253.06 | 246.95 | 247.21 | 532,926 | -6.64(-2.62%) |
Jan 02, 2024 | 250.77 | 254.76 | 250.62 | 253.85 | 601,769 | +1.28(+0.51%) |
Dec 29, 2023 | 251.35 | 253.12 | 250.62 | 252.56 | 570,793 | -0.56(-0.22%) |
Dec 28, 2023 | 253.24 | 255.15 | 251.60 | 253.12 | 340,532 | +0.04(+0.02%) |
Dec 27, 2023 | 252.03 | 255.54 | 250.84 | 253.08 | 507,497 | +1.61(+0.64%) |
Dec 26, 2023 | 249.73 | 252.49 | 248.89 | 251.47 | 274,846 | +1.16(+0.46%) |
Dec 22, 2023 | 251.76 | 253.44 | 248.08 | 250.31 | 503,018 | -0.38(-0.15%) |
Dec 21, 2023 | 247.47 | 250.83 | 246.83 | 250.69 | 780,281 | +5.48(+2.24%) |
Dec 20, 2023 | 249.28 | 250.99 | 245.12 | 245.21 | 667,669 | -2.47(-1.00%) |
Dec 19, 2023 | 247.31 | 248.88 | 245.32 | 247.67 | 480,111 | +2.24(+0.91%) |
Dec 18, 2023 | 247.59 | 249.22 | 245.28 | 245.43 | 676,785 | -1.95(-0.79%) |
Dec 15, 2023 | 250.19 | 250.28 | 244.98 | 247.38 | 1,398,606 | -2.33(-0.93%) |
Dec 14, 2023 | 253.48 | 257.61 | 248.03 | 249.72 | 1,308,803 | +2.76(+1.12%) |
Dec 13, 2023 | 238.63 | 250.59 | 237.29 | 246.96 | 1,106,024 | +8.45(+3.54%) |
Dec 12, 2023 | 241.63 | 241.84 | 237.46 | 238.50 | 716,623 | -2.78(-1.15%) |
Dec 11, 2023 | 244.11 | 244.86 | 240.45 | 241.28 | 713,594 | -1.81(-0.75%) |
Dec 08, 2023 | 248.01 | 249.96 | 239.04 | 243.09 | 1,110,734 | -6.91(-2.76%) |
Dec 07, 2023 | 249.43 | 252.96 | 249.06 | 250.00 | 731,080 | -0.37(-0.15%) |
Dec 06, 2023 | 251.75 | 255.26 | 250.00 | 250.37 | 1,049,400 | +1.10(+0.44%) |
Dec 05, 2023 | 248.03 | 250.06 | 246.65 | 249.28 | 719,172 | +1.48(+0.60%) |
Dec 04, 2023 | 247.01 | 248.89 | 244.73 | 247.79 | 592,751 | -1.66(-0.67%) |
Dec 01, 2023 | 245.50 | 250.08 | 243.62 | 249.46 | 805,330 | +3.59(+1.46%) |
Nov 30, 2023 | 241.82 | 248.02 | 241.82 | 245.86 | 1,183,430 | +1.75(+0.72%) |
Nov 29, 2023 | 242.64 | 246.14 | 242.64 | 244.11 | 935,327 | +3.02(+1.25%) |
Nov 28, 2023 | 236.70 | 241.70 | 235.73 | 241.09 | 987,938 | +4.67(+1.97%) |
Nov 27, 2023 | 235.90 | 238.66 | 234.79 | 236.42 | 910,885 | +2.38(+1.02%) |
Nov 24, 2023 | 231.22 | 234.65 | 229.33 | 234.04 | 185,726 | +1.87(+0.81%) |
Nov 22, 2023 | 235.49 | 235.49 | 232.08 | 232.17 | 402,054 | -0.35(-0.15%) |
Nov 21, 2023 | 233.73 | 235.64 | 231.96 | 232.52 | 566,589 | -1.60(-0.68%) |
Nov 20, 2023 | 231.16 | 234.96 | 228.66 | 234.12 | 525,309 | +1.45(+0.62%) |
Nov 17, 2023 | 237.08 | 237.08 | 232.37 | 232.67 | 617,722 | -2.29(-0.97%) |
Nov 16, 2023 | 233.68 | 236.32 | 231.96 | 234.96 | 691,300 | +2.15(+0.92%) |
Nov 15, 2023 | 228.72 | 234.77 | 228.72 | 232.81 | 955,704 | +1.05(+0.45%) |
Nov 14, 2023 | 225.56 | 233.95 | 224.83 | 231.76 | 1,072,440 | +14.61(+6.73%) |
Nov 13, 2023 | 215.27 | 218.19 | 213.73 | 217.15 | 453,659 | -0.07(-0.03%) |
Nov 10, 2023 | 217.60 | 218.45 | 213.96 | 217.22 | 625,686 | +0.59(+0.27%) |
Nov 09, 2023 | 218.83 | 221.69 | 216.02 | 216.64 | 788,989 | -1.62(-0.74%) |
Nov 08, 2023 | 218.46 | 219.29 | 216.94 | 218.25 | 475,965 | +0.34(+0.16%) |
Nov 07, 2023 | 219.38 | 220.47 | 216.57 | 217.92 | 645,830 | -1.14(-0.52%) |
Nov 06, 2023 | 223.10 | 224.05 | 218.61 | 219.06 | 1,037,189 | -6.20(-2.75%) |
Nov 03, 2023 | 221.47 | 232.76 | 221.12 | 225.26 | 1,551,278 | +9.61(+4.46%) |
Nov 02, 2023 | 209.96 | 218.46 | 206.00 | 215.65 | 1,479,254 | +9.66(+4.69%) |