Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.64 | 247.30 | 240.74 | 241.13 | 1,189,241 | -4.55(-1.85%) |
Jan 30, 2024 | 243.74 | 246.53 | 243.74 | 245.68 | 752,641 | +1.52(+0.62%) |
Jan 29, 2024 | 242.82 | 244.54 | 242.43 | 244.17 | 645,492 | +0.42(+0.17%) |
Jan 26, 2024 | 243.99 | 244.48 | 242.29 | 243.75 | 714,848 | +0.67(+0.28%) |
Jan 25, 2024 | 244.18 | 244.91 | 240.76 | 243.08 | 508,665 | -1.17(-0.48%) |
Jan 24, 2024 | 244.60 | 244.85 | 242.79 | 244.25 | 547,125 | +0.81(+0.33%) |
Jan 23, 2024 | 242.61 | 243.51 | 241.45 | 243.44 | 674,165 | +0.38(+0.16%) |
Jan 22, 2024 | 240.83 | 243.78 | 239.66 | 243.06 | 640,491 | +3.33(+1.39%) |
Jan 19, 2024 | 237.44 | 240.63 | 237.01 | 239.72 | 804,658 | +2.57(+1.08%) |
Jan 18, 2024 | 235.90 | 237.48 | 234.25 | 237.16 | 668,382 | +0.88(+0.37%) |
Jan 17, 2024 | 235.66 | 237.50 | 232.34 | 236.28 | 682,806 | -0.36(-0.15%) |
Jan 16, 2024 | 234.21 | 236.72 | 233.63 | 236.64 | 1,370,459 | +0.26(+0.11%) |
Jan 12, 2024 | 235.25 | 236.48 | 233.26 | 236.38 | 620,086 | +2.56(+1.09%) |
Jan 11, 2024 | 233.79 | 234.77 | 231.05 | 233.82 | 999,544 | +0.25(+0.11%) |
Jan 10, 2024 | 234.91 | 235.78 | 232.46 | 233.57 | 731,819 | -0.76(-0.32%) |
Jan 09, 2024 | 231.51 | 234.81 | 230.92 | 234.33 | 649,785 | +2.01(+0.86%) |
Jan 08, 2024 | 232.56 | 233.83 | 229.15 | 232.33 | 1,141,748 | -0.99(-0.42%) |
Jan 05, 2024 | 237.56 | 238.48 | 232.46 | 233.31 | 834,169 | -4.24(-1.79%) |
Jan 04, 2024 | 237.13 | 238.73 | 236.88 | 237.56 | 708,929 | +1.25(+0.53%) |
Jan 03, 2024 | 237.77 | 238.80 | 236.16 | 236.31 | 680,618 | -1.28(-0.54%) |
Jan 02, 2024 | 237.43 | 238.88 | 236.29 | 237.59 | 743,925 | -0.88(-0.37%) |
Dec 29, 2023 | 237.06 | 238.81 | 236.83 | 238.47 | 521,517 | +1.25(+0.53%) |
Dec 28, 2023 | 237.89 | 238.30 | 236.32 | 237.22 | 375,050 | +0.39(+0.16%) |
Dec 27, 2023 | 236.23 | 237.29 | 235.93 | 236.83 | 535,252 | +0.19(+0.08%) |
Dec 26, 2023 | 235.55 | 237.72 | 234.64 | 236.64 | 517,314 | +0.83(+0.35%) |
Dec 22, 2023 | 235.47 | 236.65 | 234.58 | 235.81 | 920,291 | +1.19(+0.51%) |
Dec 21, 2023 | 232.82 | 235.02 | 232.45 | 234.62 | 647,414 | +1.54(+0.66%) |
Dec 20, 2023 | 233.38 | 236.83 | 232.91 | 233.09 | 1,060,732 | -0.98(-0.42%) |
Dec 19, 2023 | 236.99 | 237.70 | 233.73 | 234.07 | 1,109,267 | -2.87(-1.21%) |
Dec 18, 2023 | 235.20 | 238.45 | 235.20 | 236.94 | 830,336 | +2.33(+0.99%) |
Dec 15, 2023 | 235.12 | 236.89 | 232.68 | 234.61 | 2,650,916 | -0.43(-0.18%) |
Dec 14, 2023 | 247.40 | 248.13 | 234.97 | 235.04 | 1,758,074 | -11.44(-4.64%) |
Dec 13, 2023 | 243.41 | 247.33 | 242.34 | 246.48 | 1,025,389 | +3.94(+1.62%) |
Dec 12, 2023 | 241.37 | 242.75 | 239.48 | 242.54 | 698,570 | +3.16(+1.32%) |
Dec 11, 2023 | 234.24 | 240.07 | 232.22 | 239.38 | 947,154 | +7.17(+3.09%) |
Dec 08, 2023 | 231.66 | 232.49 | 229.48 | 232.22 | 938,809 | -0.83(-0.35%) |
Dec 07, 2023 | 234.61 | 234.67 | 232.31 | 233.04 | 775,998 | -1.11(-0.47%) |
Dec 06, 2023 | 237.88 | 238.09 | 232.38 | 234.15 | 1,221,904 | -3.73(-1.57%) |
Dec 05, 2023 | 237.98 | 239.69 | 235.46 | 237.88 | 798,735 | -0.70(-0.29%) |
Dec 04, 2023 | 240.36 | 242.76 | 237.28 | 238.58 | 942,083 | -3.42(-1.41%) |
Dec 01, 2023 | 239.88 | 242.80 | 239.04 | 242.00 | 704,531 | +1.30(+0.54%) |
Nov 30, 2023 | 237.48 | 241.32 | 237.15 | 240.70 | 1,269,624 | +3.16(+1.33%) |
Nov 29, 2023 | 239.59 | 240.37 | 236.68 | 237.54 | 723,716 | -1.80(-0.75%) |
Nov 28, 2023 | 239.78 | 242.11 | 239.28 | 239.34 | 743,052 | -0.93(-0.39%) |
Nov 27, 2023 | 239.61 | 241.88 | 239.36 | 240.27 | 723,216 | +1.45(+0.61%) |
Nov 24, 2023 | 239.57 | 240.96 | 238.79 | 238.82 | 301,495 | -0.49(-0.20%) |
Nov 22, 2023 | 239.95 | 242.22 | 239.16 | 239.30 | 709,049 | +0.24(+0.10%) |
Nov 21, 2023 | 239.18 | 240.98 | 238.05 | 239.06 | 1,095,196 | +0.51(+0.21%) |
Nov 20, 2023 | 236.03 | 239.74 | 235.51 | 238.56 | 1,068,790 | +2.15(+0.91%) |
Nov 17, 2023 | 238.55 | 238.55 | 235.85 | 236.40 | 731,398 | -0.43(-0.18%) |
Nov 16, 2023 | 238.50 | 239.74 | 236.34 | 236.83 | 723,321 | -0.24(-0.10%) |
Nov 15, 2023 | 239.31 | 240.07 | 236.94 | 237.07 | 923,232 | -0.27(-0.11%) |
Nov 14, 2023 | 240.43 | 241.10 | 237.07 | 237.34 | 1,007,605 | -0.45(-0.19%) |
Nov 13, 2023 | 236.94 | 238.66 | 236.87 | 237.79 | 525,679 | +0.58(+0.24%) |
Nov 10, 2023 | 236.12 | 237.24 | 235.43 | 237.21 | 780,250 | +2.42(+1.03%) |
Nov 09, 2023 | 235.30 | 236.17 | 233.32 | 234.79 | 600,941 | -0.51(-0.22%) |
Nov 08, 2023 | 234.14 | 235.69 | 232.81 | 235.30 | 796,137 | +2.81(+1.21%) |
Nov 07, 2023 | 230.98 | 233.67 | 229.61 | 232.49 | 719,456 | +2.37(+1.03%) |
Nov 06, 2023 | 229.85 | 230.99 | 228.43 | 230.11 | 703,273 | +0.19(+0.08%) |
Nov 03, 2023 | 229.66 | 233.00 | 227.46 | 229.92 | 970,170 | +0.75(+0.33%) |
Nov 02, 2023 | 222.23 | 229.66 | 222.23 | 229.18 | 1,375,326 | +7.60(+3.43%) |