Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 230.02 | 230.83 | 224.24 | 225.48 | 174,946 | -4.27(-1.86%) |
Jan 30, 2024 | 220.04 | 234.27 | 218.84 | 229.75 | 261,531 | +8.63(+3.90%) |
Jan 29, 2024 | 221.65 | 222.35 | 219.54 | 221.12 | 122,147 | +0.31(+0.14%) |
Jan 26, 2024 | 221.31 | 223.16 | 218.80 | 220.81 | 114,247 | +1.69(+0.77%) |
Jan 25, 2024 | 219.98 | 220.31 | 217.57 | 219.12 | 104,847 | +2.72(+1.26%) |
Jan 24, 2024 | 219.12 | 221.89 | 215.00 | 216.40 | 145,163 | +1.10(+0.51%) |
Jan 23, 2024 | 220.77 | 221.87 | 214.60 | 215.30 | 120,052 | -2.59(-1.19%) |
Jan 22, 2024 | 213.37 | 218.17 | 213.06 | 217.89 | 228,148 | +5.91(+2.79%) |
Jan 19, 2024 | 213.18 | 214.30 | 209.98 | 211.98 | 117,279 | -0.24(-0.11%) |
Jan 18, 2024 | 211.78 | 212.22 | 208.04 | 212.22 | 146,365 | +2.72(+1.30%) |
Jan 17, 2024 | 208.35 | 212.98 | 208.31 | 209.50 | 157,874 | -2.07(-0.98%) |
Jan 16, 2024 | 214.09 | 215.59 | 210.98 | 211.57 | 195,216 | -4.72(-2.18%) |
Jan 12, 2024 | 216.73 | 216.99 | 213.67 | 216.29 | 140,601 | +1.52(+0.71%) |
Jan 11, 2024 | 213.74 | 215.16 | 211.50 | 214.77 | 173,123 | +1.30(+0.61%) |
Jan 10, 2024 | 212.30 | 214.35 | 210.45 | 213.47 | 88,682 | +0.27(+0.13%) |
Jan 09, 2024 | 211.93 | 213.68 | 206.99 | 213.20 | 140,380 | -1.78(-0.83%) |
Jan 08, 2024 | 216.04 | 216.04 | 213.70 | 214.98 | 189,508 | +0.13(+0.06%) |
Jan 05, 2024 | 217.51 | 218.57 | 214.05 | 214.85 | 192,008 | -4.31(-1.97%) |
Jan 04, 2024 | 215.12 | 219.64 | 212.30 | 219.16 | 194,150 | +4.58(+2.13%) |
Jan 03, 2024 | 214.38 | 215.91 | 210.00 | 214.58 | 415,158 | -0.40(-0.19%) |
Jan 02, 2024 | 212.43 | 219.58 | 212.30 | 214.98 | 283,735 | +1.42(+0.66%) |
Dec 29, 2023 | 213.55 | 215.01 | 211.82 | 213.56 | 126,503 | -0.81(-0.38%) |
Dec 28, 2023 | 214.69 | 216.58 | 213.33 | 214.37 | 89,639 | -0.42(-0.20%) |
Dec 27, 2023 | 215.79 | 217.71 | 214.05 | 214.79 | 193,138 | -0.17(-0.08%) |
Dec 26, 2023 | 214.27 | 218.96 | 214.27 | 214.96 | 208,319 | +1.11(+0.52%) |
Dec 22, 2023 | 218.26 | 218.26 | 212.92 | 213.85 | 165,171 | -3.11(-1.43%) |
Dec 21, 2023 | 218.08 | 220.56 | 214.83 | 216.96 | 109,078 | +2.05(+0.95%) |
Dec 20, 2023 | 216.78 | 221.49 | 214.76 | 214.91 | 159,789 | -0.94(-0.44%) |
Dec 19, 2023 | 215.55 | 217.35 | 214.38 | 215.85 | 139,598 | +2.61(+1.22%) |
Dec 18, 2023 | 213.83 | 214.91 | 211.32 | 213.24 | 176,156 | +1.98(+0.94%) |
Dec 15, 2023 | 211.96 | 214.39 | 209.16 | 211.26 | 1,164,936 | +1.30(+0.62%) |
Dec 14, 2023 | 207.35 | 214.59 | 205.47 | 209.97 | 354,122 | +6.68(+3.29%) |
Dec 13, 2023 | 196.79 | 203.58 | 191.10 | 203.29 | 256,513 | +7.42(+3.79%) |
Dec 12, 2023 | 195.27 | 198.04 | 192.31 | 195.87 | 227,988 | +0.73(+0.37%) |
Dec 11, 2023 | 192.54 | 195.64 | 192.54 | 195.14 | 118,758 | +3.24(+1.69%) |
Dec 08, 2023 | 190.82 | 194.44 | 190.69 | 191.90 | 176,589 | +1.46(+0.77%) |
Dec 07, 2023 | 191.58 | 191.86 | 188.74 | 190.44 | 94,536 | -0.74(-0.39%) |
Dec 06, 2023 | 188.20 | 193.10 | 188.20 | 191.18 | 168,545 | +5.10(+2.74%) |
Dec 05, 2023 | 188.36 | 189.95 | 184.06 | 186.08 | 127,350 | -3.79(-2.00%) |
Dec 04, 2023 | 186.73 | 190.57 | 186.52 | 189.87 | 114,493 | +1.51(+0.80%) |
Dec 01, 2023 | 183.97 | 189.61 | 183.17 | 188.36 | 189,263 | +4.09(+2.22%) |
Nov 30, 2023 | 185.70 | 185.70 | 183.22 | 184.27 | 162,576 | -0.04(-0.02%) |
Nov 29, 2023 | 190.24 | 190.36 | 181.78 | 184.31 | 175,259 | -2.99(-1.60%) |
Nov 28, 2023 | 195.93 | 195.93 | 185.95 | 187.30 | 438,023 | -8.68(-4.43%) |
Nov 27, 2023 | 196.04 | 197.15 | 194.33 | 195.98 | 110,857 | -0.86(-0.44%) |
Nov 24, 2023 | 194.23 | 197.31 | 194.23 | 196.84 | 43,079 | +2.44(+1.26%) |
Nov 22, 2023 | 196.68 | 198.56 | 194.00 | 194.40 | 86,659 | -0.14(-0.07%) |
Nov 21, 2023 | 191.88 | 195.99 | 191.88 | 194.54 | 121,120 | +2.24(+1.16%) |
Nov 20, 2023 | 194.37 | 194.49 | 190.60 | 192.30 | 135,969 | -1.41(-0.73%) |
Nov 17, 2023 | 194.07 | 195.59 | 192.62 | 193.71 | 193,959 | +0.74(+0.38%) |
Nov 16, 2023 | 199.38 | 200.33 | 190.67 | 192.97 | 169,449 | -7.36(-3.67%) |
Nov 15, 2023 | 199.55 | 205.16 | 199.11 | 200.33 | 191,596 | +0.42(+0.21%) |
Nov 14, 2023 | 190.22 | 203.09 | 190.22 | 199.91 | 308,321 | +13.18(+7.06%) |
Nov 13, 2023 | 185.85 | 189.16 | 185.85 | 186.73 | 105,554 | +0.42(+0.23%) |
Nov 10, 2023 | 184.10 | 186.63 | 180.67 | 186.31 | 166,023 | +3.93(+2.15%) |
Nov 09, 2023 | 187.73 | 189.12 | 181.97 | 182.38 | 147,282 | -3.37(-1.81%) |
Nov 08, 2023 | 183.16 | 186.71 | 181.47 | 185.75 | 159,238 | +2.98(+1.63%) |
Nov 07, 2023 | 185.42 | 186.19 | 182.34 | 182.77 | 101,632 | -3.02(-1.63%) |
Nov 06, 2023 | 188.43 | 189.16 | 184.57 | 185.79 | 137,927 | -2.70(-1.43%) |
Nov 03, 2023 | 184.97 | 190.74 | 183.29 | 188.49 | 148,426 | +6.26(+3.43%) |
Nov 02, 2023 | 180.60 | 182.70 | 178.86 | 182.23 | 144,515 | +3.37(+1.88%) |