Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 228.91 | 229.69 | 225.49 | 226.15 | 1,085,859 | -3.49(-1.52%) |
Jan 30, 2024 | 229.06 | 231.22 | 228.55 | 229.64 | 627,466 | +1.11(+0.48%) |
Jan 29, 2024 | 228.50 | 228.80 | 226.05 | 228.54 | 534,193 | -0.58(-0.25%) |
Jan 26, 2024 | 228.43 | 229.21 | 227.46 | 229.12 | 643,080 | +0.70(+0.31%) |
Jan 25, 2024 | 227.43 | 228.94 | 227.04 | 228.42 | 697,921 | +2.65(+1.18%) |
Jan 24, 2024 | 224.97 | 227.51 | 224.09 | 225.76 | 576,774 | +1.56(+0.69%) |
Jan 23, 2024 | 227.38 | 227.43 | 223.95 | 224.21 | 589,182 | -2.14(-0.94%) |
Jan 22, 2024 | 226.93 | 227.71 | 226.06 | 226.34 | 565,064 | +0.37(+0.16%) |
Jan 19, 2024 | 225.18 | 226.44 | 224.24 | 225.97 | 617,494 | +1.51(+0.67%) |
Jan 18, 2024 | 219.65 | 224.71 | 219.27 | 224.47 | 731,825 | +5.95(+2.72%) |
Jan 17, 2024 | 219.59 | 219.89 | 218.18 | 218.52 | 527,847 | -1.65(-0.75%) |
Jan 16, 2024 | 218.13 | 220.53 | 217.13 | 220.17 | 569,057 | +1.58(+0.72%) |
Jan 12, 2024 | 221.50 | 222.26 | 218.00 | 218.59 | 781,571 | -2.08(-0.94%) |
Jan 11, 2024 | 219.72 | 220.84 | 218.25 | 220.68 | 524,109 | +0.96(+0.44%) |
Jan 10, 2024 | 217.58 | 220.44 | 217.58 | 219.72 | 987,700 | +2.08(+0.96%) |
Jan 09, 2024 | 215.26 | 217.71 | 214.49 | 217.63 | 884,115 | -0.03(-0.01%) |
Jan 08, 2024 | 213.51 | 218.05 | 212.19 | 217.66 | 968,536 | +4.16(+1.95%) |
Jan 05, 2024 | 213.97 | 214.91 | 212.62 | 213.50 | 1,082,665 | -1.04(-0.48%) |
Jan 04, 2024 | 216.08 | 216.44 | 214.45 | 214.54 | 913,693 | -2.22(-1.02%) |
Jan 03, 2024 | 219.55 | 219.88 | 216.74 | 216.76 | 797,387 | -3.36(-1.53%) |
Jan 02, 2024 | 225.61 | 225.83 | 219.23 | 220.12 | 1,002,259 | -6.63(-2.93%) |
Dec 29, 2023 | 227.99 | 228.74 | 226.05 | 226.75 | 565,585 | -1.38(-0.60%) |
Dec 28, 2023 | 228.59 | 228.63 | 227.00 | 228.13 | 382,240 | +0.15(+0.07%) |
Dec 27, 2023 | 228.64 | 228.84 | 227.34 | 227.98 | 566,402 | -0.18(-0.08%) |
Dec 26, 2023 | 226.73 | 228.26 | 225.53 | 228.16 | 469,626 | +2.09(+0.93%) |
Dec 22, 2023 | 225.97 | 226.28 | 224.61 | 226.06 | 525,608 | +1.53(+0.68%) |
Dec 21, 2023 | 223.18 | 224.73 | 222.20 | 224.54 | 528,112 | +2.68(+1.21%) |
Dec 20, 2023 | 223.05 | 226.09 | 221.74 | 221.85 | 759,910 | -1.54(-0.69%) |
Dec 19, 2023 | 223.14 | 223.84 | 221.53 | 223.39 | 825,524 | +0.26(+0.12%) |
Dec 18, 2023 | 224.44 | 226.09 | 221.84 | 223.13 | 881,596 | +0.46(+0.21%) |
Dec 15, 2023 | 219.91 | 222.89 | 219.28 | 222.67 | 9,598,051 | +2.78(+1.27%) |
Dec 14, 2023 | 219.24 | 221.94 | 217.64 | 219.89 | 1,626,307 | +2.41(+1.11%) |
Dec 13, 2023 | 217.07 | 219.50 | 216.41 | 217.47 | 964,696 | +0.40(+0.18%) |
Dec 12, 2023 | 214.11 | 218.77 | 213.48 | 217.07 | 943,061 | +1.89(+0.88%) |
Dec 11, 2023 | 214.69 | 219.15 | 214.69 | 215.18 | 1,111,882 | +2.52(+1.19%) |
Dec 08, 2023 | 211.10 | 213.09 | 209.53 | 212.66 | 498,536 | +0.61(+0.29%) |
Dec 07, 2023 | 211.28 | 212.80 | 210.21 | 212.05 | 809,110 | +2.98(+1.43%) |
Dec 06, 2023 | 211.06 | 211.45 | 208.34 | 209.06 | 672,162 | -0.82(-0.39%) |
Dec 05, 2023 | 211.47 | 211.58 | 208.45 | 209.88 | 482,614 | -2.19(-1.03%) |
Dec 04, 2023 | 210.34 | 212.91 | 210.07 | 212.07 | 602,636 | +0.04(+0.02%) |
Dec 01, 2023 | 210.18 | 212.24 | 207.78 | 212.03 | 875,904 | +1.68(+0.80%) |
Nov 30, 2023 | 211.46 | 212.05 | 208.26 | 210.35 | 2,396,341 | -1.21(-0.57%) |
Nov 29, 2023 | 213.92 | 215.06 | 211.28 | 211.56 | 649,196 | -0.59(-0.28%) |
Nov 28, 2023 | 213.29 | 214.78 | 212.10 | 212.15 | 586,750 | -2.22(-1.03%) |
Nov 27, 2023 | 215.72 | 216.62 | 214.26 | 214.36 | 789,863 | -1.78(-0.83%) |
Nov 24, 2023 | 217.22 | 217.22 | 214.36 | 216.15 | 246,701 | -0.33(-0.15%) |
Nov 22, 2023 | 216.36 | 218.01 | 215.29 | 216.48 | 656,616 | +0.80(+0.37%) |
Nov 21, 2023 | 215.81 | 216.81 | 214.86 | 215.68 | 711,953 | -0.40(-0.18%) |
Nov 20, 2023 | 213.86 | 216.21 | 211.88 | 216.08 | 927,850 | +1.94(+0.91%) |
Nov 17, 2023 | 215.81 | 216.86 | 212.30 | 214.14 | 965,182 | -0.22(-0.10%) |
Nov 16, 2023 | 216.24 | 218.02 | 213.56 | 214.36 | 707,081 | -3.39(-1.56%) |
Nov 15, 2023 | 218.12 | 218.53 | 215.92 | 217.75 | 681,174 | +0.46(+0.21%) |
Nov 14, 2023 | 213.60 | 217.69 | 213.58 | 217.29 | 658,539 | +6.45(+3.06%) |
Nov 13, 2023 | 210.11 | 211.58 | 209.00 | 210.84 | 488,146 | +0.30(+0.14%) |
Nov 10, 2023 | 208.38 | 210.62 | 206.69 | 210.54 | 549,394 | +3.15(+1.52%) |
Nov 09, 2023 | 209.75 | 209.75 | 206.65 | 207.38 | 767,502 | -0.78(-0.37%) |
Nov 08, 2023 | 207.75 | 208.41 | 206.17 | 208.16 | 481,747 | +1.27(+0.62%) |
Nov 07, 2023 | 210.07 | 210.84 | 205.56 | 206.89 | 695,560 | -3.02(-1.44%) |
Nov 06, 2023 | 208.76 | 210.07 | 207.57 | 209.91 | 516,104 | +1.57(+0.75%) |
Nov 03, 2023 | 207.27 | 209.45 | 207.27 | 208.34 | 589,342 | +2.78(+1.35%) |
Nov 02, 2023 | 199.14 | 205.95 | 199.05 | 205.56 | 805,457 | +7.47(+3.77%) |