Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 765,959 | -4.45(-2.10%) |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 693,668 | -1.02(-0.48%) |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 664,289 | +2.81(+1.34%) |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 634,217 | +0.41(+0.20%) |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 923,267 | +1.54(+0.74%) |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 1,044,116 | -1.63(-0.78%) |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 813,133 | -0.74(-0.35%) |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 812,529 | +2.95(+1.42%) |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 842,686 | +2.06(+1.00%) |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 621,337 | +1.65(+0.81%) |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 944,978 | -1.65(-0.80%) |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 1,369,922 | -1.74(-0.84%) |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 572,726 | -0.60(-0.29%) |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 853,799 | -1.08(-0.52%) |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 523,494 | +0.47(+0.23%) |
Jan 09, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 729,219 | -1.54(-0.73%) |
Jan 08, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 764,652 | +3.27(+1.58%) |
Jan 05, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 554,665 | +0.45(+0.22%) |
Jan 04, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 558,811 | -0.23(-0.11%) |
Jan 03, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 945,749 | -5.26(-2.48%) |
Jan 02, 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 979,552 | -1.42(-0.67%) |
Dec 29, 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 780,331 | -2.39(-1.11%) |
Dec 28, 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 969,774 | -0.18(-0.08%) |
Dec 27, 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 945,524 | +0.43(+0.20%) |
Dec 26, 2023 | 214.12 | 216.09 | 213.77 | 215.47 | 768,719 | +1.66(+0.78%) |
Dec 22, 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 764,354 | +1.42(+0.67%) |
Dec 21, 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 882,013 | +3.20(+1.53%) |
Dec 20, 2023 | 212.62 | 214.20 | 208.98 | 209.19 | 1,622,141 | -3.93(-1.84%) |
Dec 19, 2023 | 211.08 | 213.26 | 210.67 | 213.12 | 1,044,452 | +3.24(+1.55%) |
Dec 18, 2023 | 210.52 | 210.86 | 209.22 | 209.88 | 796,333 | +0.22(+0.10%) |
Dec 15, 2023 | 211.93 | 211.93 | 208.78 | 209.66 | 1,027,131 | -1.74(-0.82%) |
Dec 14, 2023 | 209.39 | 212.40 | 209.11 | 211.40 | 1,608,639 | +5.12(+2.48%) |
Dec 13, 2023 | 200.43 | 206.28 | 199.42 | 206.28 | 874,597 | +5.85(+2.92%) |
Dec 12, 2023 | 200.37 | 201.18 | 199.09 | 200.43 | 758,709 | -0.15(-0.07%) |
Dec 11, 2023 | 199.56 | 200.74 | 199.07 | 200.58 | 680,763 | +1.00(+0.50%) |
Dec 08, 2023 | 198.28 | 200.38 | 198.01 | 199.57 | 847,008 | +1.12(+0.57%) |
Dec 07, 2023 | 197.61 | 198.50 | 196.75 | 198.45 | 883,129 | +1.11(+0.56%) |
Dec 06, 2023 | 198.80 | 200.72 | 197.07 | 197.33 | 695,967 | -0.29(-0.15%) |
Dec 05, 2023 | 199.26 | 199.45 | 197.14 | 197.62 | 598,604 | -2.66(-1.33%) |
Dec 04, 2023 | 197.58 | 200.37 | 197.58 | 200.28 | 1,269,501 | +1.54(+0.78%) |
Dec 01, 2023 | 193.29 | 198.88 | 192.63 | 198.74 | 1,205,713 | +5.30(+2.74%) |
Nov 30, 2023 | 193.10 | 193.77 | 192.06 | 193.43 | 1,055,535 | +1.09(+0.57%) |
Nov 29, 2023 | 192.79 | 194.64 | 192.07 | 192.34 | 740,492 | +1.22(+0.64%) |
Nov 28, 2023 | 191.82 | 192.51 | 190.52 | 191.12 | 602,125 | -0.79(-0.41%) |
Nov 27, 2023 | 191.47 | 192.40 | 190.51 | 191.90 | 588,493 | -0.44(-0.23%) |
Nov 24, 2023 | 191.12 | 192.58 | 190.68 | 192.34 | 416,815 | +0.97(+0.51%) |
Nov 22, 2023 | 191.23 | 192.05 | 190.56 | 191.37 | 717,811 | +1.19(+0.63%) |
Nov 21, 2023 | 190.85 | 191.15 | 190.02 | 190.17 | 528,914 | -1.62(-0.85%) |
Nov 20, 2023 | 190.83 | 192.05 | 190.01 | 191.79 | 628,759 | +0.97(+0.51%) |
Nov 17, 2023 | 190.31 | 191.07 | 189.85 | 190.82 | 492,038 | +1.89(+1.00%) |
Nov 16, 2023 | 190.44 | 191.20 | 188.09 | 188.93 | 840,369 | -2.38(-1.24%) |
Nov 15, 2023 | 190.73 | 193.71 | 190.47 | 191.31 | 1,107,363 | +0.90(+0.47%) |
Nov 14, 2023 | 186.53 | 190.69 | 186.34 | 190.41 | 948,864 | +8.16(+4.48%) |
Nov 13, 2023 | 181.77 | 182.84 | 181.03 | 182.25 | 563,253 | -0.23(-0.13%) |
Nov 10, 2023 | 181.09 | 182.63 | 179.99 | 182.48 | 788,087 | +2.07(+1.15%) |
Nov 09, 2023 | 183.96 | 183.96 | 180.13 | 180.41 | 707,838 | -2.52(-1.38%) |
Nov 08, 2023 | 184.05 | 184.60 | 182.31 | 182.93 | 676,837 | -1.14(-0.62%) |
Nov 07, 2023 | 183.86 | 184.75 | 182.89 | 184.07 | 702,214 | -0.27(-0.15%) |
Nov 06, 2023 | 186.66 | 186.84 | 183.50 | 184.34 | 592,687 | -2.07(-1.11%) |
Nov 03, 2023 | 184.59 | 187.40 | 184.59 | 186.41 | 930,606 | +4.26(+2.34%) |
Nov 02, 2023 | 180.30 | 182.27 | 180.00 | 182.15 | 762,769 | +4.11(+2.31%) |