Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 255.65 | 258.91 | 232.00 | 242.56 | 1,063,781 | +18.78(+8.39%) |
Jan 30, 2024 | 225.37 | 227.84 | 223.39 | 223.78 | 516,055 | -2.14(-0.95%) |
Jan 29, 2024 | 219.38 | 226.12 | 219.38 | 225.92 | 584,974 | +6.16(+2.80%) |
Jan 26, 2024 | 218.47 | 221.28 | 216.66 | 219.76 | 463,590 | +1.48(+0.68%) |
Jan 25, 2024 | 222.88 | 224.51 | 217.55 | 218.28 | 293,541 | -2.87(-1.30%) |
Jan 24, 2024 | 224.92 | 225.67 | 221.11 | 221.15 | 332,279 | -1.62(-0.73%) |
Jan 23, 2024 | 224.59 | 224.64 | 222.29 | 222.77 | 244,147 | -1.62(-0.72%) |
Jan 22, 2024 | 224.01 | 225.59 | 222.97 | 224.39 | 237,354 | +2.98(+1.35%) |
Jan 19, 2024 | 219.39 | 221.48 | 217.81 | 221.41 | 258,537 | +3.84(+1.76%) |
Jan 18, 2024 | 217.73 | 218.69 | 215.52 | 217.57 | 295,093 | +1.01(+0.47%) |
Jan 17, 2024 | 214.99 | 216.84 | 213.25 | 216.56 | 254,355 | +0.32(+0.15%) |
Jan 16, 2024 | 212.00 | 218.04 | 211.87 | 216.24 | 427,398 | +5.64(+2.68%) |
Jan 12, 2024 | 208.39 | 213.69 | 207.82 | 210.60 | 222,864 | +3.50(+1.69%) |
Jan 11, 2024 | 207.94 | 208.62 | 205.47 | 207.10 | 256,750 | +0.01(+0.00%) |
Jan 10, 2024 | 204.54 | 207.21 | 203.95 | 207.09 | 254,652 | +3.08(+1.51%) |
Jan 09, 2024 | 199.84 | 204.37 | 199.84 | 204.01 | 319,100 | +1.76(+0.87%) |
Jan 08, 2024 | 200.53 | 202.96 | 199.62 | 202.25 | 302,263 | +2.88(+1.44%) |
Jan 05, 2024 | 199.73 | 202.28 | 199.22 | 199.37 | 627,517 | -1.20(-0.60%) |
Jan 04, 2024 | 205.12 | 206.28 | 200.09 | 200.57 | 376,846 | -3.87(-1.89%) |
Jan 03, 2024 | 205.04 | 206.87 | 202.22 | 204.44 | 403,311 | -2.33(-1.13%) |
Jan 02, 2024 | 213.03 | 213.91 | 204.56 | 206.77 | 377,591 | -8.55(-3.97%) |
Dec 29, 2023 | 216.62 | 217.50 | 214.38 | 215.32 | 287,110 | -1.26(-0.58%) |
Dec 28, 2023 | 216.60 | 218.82 | 215.28 | 216.58 | 179,923 | +0.14(+0.06%) |
Dec 27, 2023 | 219.42 | 219.42 | 215.81 | 216.44 | 299,884 | -2.88(-1.31%) |
Dec 26, 2023 | 220.01 | 220.78 | 219.09 | 219.32 | 236,683 | -0.88(-0.40%) |
Dec 22, 2023 | 221.38 | 221.81 | 218.52 | 220.20 | 268,407 | +0.37(+0.17%) |
Dec 21, 2023 | 219.96 | 220.51 | 217.75 | 219.83 | 195,542 | +1.88(+0.86%) |
Dec 20, 2023 | 220.84 | 223.32 | 217.69 | 217.95 | 291,324 | -3.98(-1.79%) |
Dec 19, 2023 | 219.89 | 222.19 | 219.26 | 221.93 | 473,204 | +3.39(+1.55%) |
Dec 18, 2023 | 214.85 | 218.82 | 214.85 | 218.54 | 596,575 | +4.35(+2.03%) |
Dec 15, 2023 | 216.03 | 220.59 | 212.61 | 214.19 | 1,707,605 | -1.76(-0.82%) |
Dec 14, 2023 | 225.82 | 227.46 | 214.39 | 215.95 | 1,023,130 | -8.82(-3.92%) |
Dec 13, 2023 | 224.77 | 225.79 | 219.61 | 224.77 | 661,272 | +0.01(+0.00%) |
Dec 12, 2023 | 222.79 | 224.88 | 222.08 | 224.76 | 442,787 | +2.17(+0.97%) |
Dec 11, 2023 | 221.63 | 223.05 | 220.34 | 222.59 | 420,342 | +0.85(+0.38%) |
Dec 08, 2023 | 221.85 | 223.81 | 221.30 | 221.74 | 485,828 | -0.88(-0.40%) |
Dec 07, 2023 | 224.93 | 225.63 | 220.48 | 222.62 | 326,823 | -2.06(-0.92%) |
Dec 06, 2023 | 228.25 | 228.46 | 223.81 | 224.68 | 435,567 | -2.50(-1.10%) |
Dec 05, 2023 | 225.77 | 228.48 | 224.70 | 227.18 | 260,415 | -0.57(-0.25%) |
Dec 04, 2023 | 226.45 | 229.84 | 225.52 | 227.75 | 297,798 | -0.17(-0.07%) |
Dec 01, 2023 | 222.47 | 228.41 | 221.72 | 227.92 | 296,466 | +4.87(+2.18%) |
Nov 30, 2023 | 224.31 | 225.51 | 220.73 | 223.05 | 1,261,428 | -0.56(-0.25%) |
Nov 29, 2023 | 227.13 | 230.61 | 223.43 | 223.61 | 412,998 | -1.06(-0.47%) |
Nov 28, 2023 | 224.31 | 226.80 | 223.99 | 224.67 | 481,770 | +0.06(+0.03%) |
Nov 27, 2023 | 222.16 | 225.58 | 221.65 | 224.61 | 403,038 | +1.47(+0.66%) |
Nov 24, 2023 | 221.69 | 223.87 | 221.31 | 223.14 | 145,305 | +1.14(+0.51%) |
Nov 22, 2023 | 225.55 | 226.81 | 221.78 | 222.00 | 339,985 | -1.29(-0.58%) |
Nov 21, 2023 | 222.23 | 224.74 | 219.80 | 223.29 | 450,510 | +0.87(+0.39%) |
Nov 20, 2023 | 221.08 | 224.25 | 221.08 | 222.42 | 477,494 | +0.56(+0.25%) |
Nov 17, 2023 | 222.13 | 223.70 | 220.34 | 221.86 | 372,518 | +0.61(+0.28%) |
Nov 16, 2023 | 221.73 | 223.99 | 221.14 | 221.25 | 455,287 | -0.08(-0.04%) |
Nov 15, 2023 | 222.25 | 224.65 | 219.57 | 221.33 | 470,171 | -0.18(-0.08%) |
Nov 14, 2023 | 218.34 | 221.92 | 217.81 | 221.51 | 339,420 | +7.49(+3.50%) |
Nov 13, 2023 | 213.23 | 215.91 | 211.54 | 214.02 | 291,067 | -0.34(-0.16%) |
Nov 10, 2023 | 207.02 | 214.43 | 206.88 | 214.36 | 269,514 | +7.53(+3.64%) |
Nov 09, 2023 | 212.60 | 212.77 | 206.51 | 206.83 | 294,594 | -5.01(-2.36%) |
Nov 08, 2023 | 212.52 | 214.02 | 210.04 | 211.84 | 265,348 | +0.15(+0.07%) |
Nov 07, 2023 | 209.67 | 213.43 | 209.05 | 211.69 | 463,085 | +2.74(+1.31%) |
Nov 06, 2023 | 209.46 | 211.11 | 206.66 | 208.95 | 371,499 | +0.09(+0.04%) |
Nov 03, 2023 | 201.10 | 209.86 | 200.77 | 208.86 | 473,705 | +7.97(+3.97%) |
Nov 02, 2023 | 200.79 | 203.54 | 198.45 | 200.89 | 443,568 | +2.75(+1.39%) |