Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 245.00 | 249.78 | 242.60 | 244.37 | 4,461,749 | +7.15(+3.01%) |
Jan 30, 2024 | 234.57 | 237.47 | 233.76 | 237.22 | 2,034,926 | +0.88(+0.37%) |
Jan 29, 2024 | 233.09 | 236.34 | 233.03 | 236.34 | 2,177,348 | +1.60(+0.68%) |
Jan 26, 2024 | 236.39 | 236.39 | 234.14 | 234.74 | 1,687,583 | -0.62(-0.26%) |
Jan 25, 2024 | 237.87 | 239.37 | 234.90 | 235.36 | 2,004,289 | -1.71(-0.72%) |
Jan 24, 2024 | 240.02 | 240.20 | 236.81 | 237.07 | 1,719,274 | -1.91(-0.80%) |
Jan 23, 2024 | 238.03 | 239.12 | 237.06 | 238.98 | 1,252,315 | +0.95(+0.40%) |
Jan 22, 2024 | 236.71 | 238.88 | 236.55 | 238.03 | 1,771,684 | +1.15(+0.49%) |
Jan 19, 2024 | 235.34 | 237.85 | 233.29 | 236.87 | 1,832,813 | +2.15(+0.92%) |
Jan 18, 2024 | 233.71 | 235.32 | 232.81 | 234.72 | 1,189,560 | +0.69(+0.29%) |
Jan 17, 2024 | 234.78 | 235.90 | 233.10 | 234.04 | 1,417,469 | +0.11(+0.05%) |
Jan 16, 2024 | 233.78 | 234.53 | 231.95 | 233.93 | 1,295,832 | -0.67(-0.28%) |
Jan 12, 2024 | 235.29 | 236.04 | 232.72 | 234.59 | 937,621 | +0.61(+0.26%) |
Jan 11, 2024 | 234.00 | 234.45 | 231.02 | 233.99 | 1,554,150 | +0.05(+0.02%) |
Jan 10, 2024 | 233.61 | 234.76 | 233.09 | 233.94 | 1,225,061 | +0.07(+0.03%) |
Jan 09, 2024 | 233.65 | 235.63 | 233.38 | 233.87 | 1,141,578 | -1.53(-0.65%) |
Jan 08, 2024 | 234.20 | 235.80 | 233.59 | 235.40 | 1,688,172 | +1.54(+0.66%) |
Jan 05, 2024 | 231.30 | 234.08 | 231.12 | 233.86 | 1,775,549 | +1.54(+0.66%) |
Jan 04, 2024 | 232.65 | 234.00 | 232.07 | 232.32 | 2,157,793 | +1.14(+0.49%) |
Jan 03, 2024 | 232.29 | 232.88 | 230.34 | 231.18 | 1,842,077 | -0.90(-0.39%) |
Jan 02, 2024 | 232.04 | 232.51 | 230.56 | 232.08 | 1,966,733 | +0.45(+0.19%) |
Dec 29, 2023 | 231.09 | 232.09 | 230.52 | 231.63 | 1,026,048 | +0.48(+0.21%) |
Dec 28, 2023 | 230.79 | 232.03 | 230.05 | 231.16 | 1,147,581 | +0.88(+0.38%) |
Dec 27, 2023 | 230.56 | 231.41 | 229.63 | 230.28 | 930,941 | -0.92(-0.40%) |
Dec 26, 2023 | 230.26 | 231.68 | 229.06 | 231.20 | 1,034,984 | +1.56(+0.68%) |
Dec 22, 2023 | 227.68 | 230.30 | 227.19 | 229.64 | 1,238,972 | +1.97(+0.86%) |
Dec 21, 2023 | 230.67 | 230.67 | 225.82 | 227.68 | 1,755,164 | -3.22(-1.40%) |
Dec 20, 2023 | 232.17 | 234.11 | 230.68 | 230.90 | 1,663,918 | -1.46(-0.63%) |
Dec 19, 2023 | 233.61 | 234.50 | 232.06 | 232.36 | 1,402,032 | -1.14(-0.49%) |
Dec 18, 2023 | 234.98 | 235.12 | 232.64 | 233.50 | 1,501,188 | +0.71(+0.30%) |
Dec 15, 2023 | 234.53 | 235.82 | 232.35 | 232.79 | 5,290,944 | -1.82(-0.78%) |
Dec 14, 2023 | 238.81 | 238.84 | 233.94 | 234.62 | 2,374,654 | -3.23(-1.36%) |
Dec 13, 2023 | 235.91 | 237.89 | 234.22 | 237.85 | 1,425,429 | +2.53(+1.07%) |
Dec 12, 2023 | 233.65 | 235.33 | 231.82 | 235.32 | 1,916,093 | +3.37(+1.45%) |
Dec 11, 2023 | 229.99 | 233.90 | 229.53 | 231.95 | 1,992,418 | +4.00(+1.75%) |
Dec 08, 2023 | 227.87 | 231.25 | 226.96 | 227.95 | 1,782,654 | -0.72(-0.31%) |
Dec 07, 2023 | 230.17 | 231.38 | 228.08 | 228.67 | 1,768,606 | -0.95(-0.42%) |
Dec 06, 2023 | 229.47 | 230.26 | 227.52 | 229.62 | 1,696,826 | +0.78(+0.34%) |
Dec 05, 2023 | 229.80 | 230.15 | 227.16 | 228.84 | 1,685,726 | -1.01(-0.44%) |
Dec 04, 2023 | 228.69 | 230.55 | 228.46 | 229.85 | 2,828,261 | -0.36(-0.15%) |
Dec 01, 2023 | 226.94 | 230.57 | 226.54 | 230.21 | 1,667,319 | +2.98(+1.31%) |
Nov 30, 2023 | 226.81 | 227.30 | 224.81 | 227.22 | 4,403,452 | +0.75(+0.33%) |
Nov 29, 2023 | 227.14 | 228.34 | 226.16 | 226.47 | 1,306,481 | +0.17(+0.07%) |
Nov 28, 2023 | 226.72 | 227.59 | 225.75 | 226.30 | 1,176,103 | -0.17(-0.07%) |
Nov 27, 2023 | 227.50 | 227.67 | 225.51 | 226.47 | 1,570,038 | -1.48(-0.65%) |
Nov 24, 2023 | 228.80 | 229.26 | 226.41 | 227.95 | 667,671 | -0.48(-0.21%) |
Nov 22, 2023 | 229.97 | 231.01 | 227.10 | 228.44 | 1,456,314 | -0.06(-0.03%) |
Nov 21, 2023 | 229.09 | 229.42 | 227.37 | 228.50 | 1,735,961 | -0.49(-0.22%) |
Nov 20, 2023 | 225.96 | 229.71 | 225.76 | 228.99 | 1,420,416 | +2.29(+1.01%) |
Nov 17, 2023 | 228.25 | 228.25 | 225.32 | 226.70 | 1,684,386 | -0.51(-0.23%) |
Nov 16, 2023 | 228.99 | 230.56 | 224.58 | 227.21 | 1,607,240 | -0.54(-0.24%) |
Nov 15, 2023 | 227.74 | 229.75 | 227.43 | 227.76 | 1,572,053 | +0.04(+0.02%) |
Nov 14, 2023 | 226.94 | 228.51 | 226.09 | 227.72 | 1,312,959 | +4.02(+1.80%) |
Nov 13, 2023 | 224.78 | 224.86 | 223.44 | 223.69 | 1,243,784 | -2.12(-0.94%) |
Nov 10, 2023 | 225.44 | 226.50 | 223.68 | 225.81 | 1,446,526 | +1.95(+0.87%) |
Nov 09, 2023 | 223.77 | 224.44 | 222.74 | 223.86 | 1,530,615 | +1.03(+0.46%) |
Nov 08, 2023 | 221.43 | 223.81 | 220.66 | 222.83 | 1,405,679 | +3.19(+1.45%) |
Nov 07, 2023 | 218.43 | 220.79 | 216.64 | 219.64 | 1,688,199 | +1.69(+0.78%) |
Nov 06, 2023 | 216.85 | 218.37 | 216.06 | 217.95 | 1,140,442 | +1.22(+0.56%) |
Nov 03, 2023 | 218.44 | 219.71 | 213.88 | 216.74 | 2,696,940 | +0.74(+0.34%) |
Nov 02, 2023 | 209.15 | 216.18 | 209.04 | 216.00 | 2,287,802 | +8.09(+3.89%) |