Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 241.22 | 241.35 | 237.32 | 237.77 | 618,139 | -3.48(-1.44%) |
Jan 30, 2024 | 238.48 | 241.53 | 237.48 | 241.25 | 597,083 | +1.93(+0.81%) |
Jan 29, 2024 | 238.66 | 239.65 | 236.86 | 239.32 | 514,701 | +0.23(+0.10%) |
Jan 26, 2024 | 237.55 | 241.38 | 237.55 | 239.09 | 651,344 | +1.77(+0.75%) |
Jan 25, 2024 | 236.98 | 238.72 | 234.67 | 237.32 | 591,734 | +3.03(+1.29%) |
Jan 24, 2024 | 236.67 | 236.67 | 233.00 | 234.29 | 1,155,344 | -0.40(-0.17%) |
Jan 23, 2024 | 234.01 | 237.24 | 232.55 | 234.69 | 863,833 | +2.31(+0.99%) |
Jan 22, 2024 | 228.03 | 233.06 | 228.03 | 232.39 | 888,690 | +4.64(+2.04%) |
Jan 19, 2024 | 229.29 | 229.54 | 225.08 | 227.75 | 2,482,038 | -3.95(-1.71%) |
Jan 18, 2024 | 231.29 | 232.66 | 228.68 | 231.70 | 977,943 | +0.11(+0.05%) |
Jan 17, 2024 | 231.02 | 232.36 | 228.71 | 231.59 | 884,960 | -1.68(-0.72%) |
Jan 16, 2024 | 234.19 | 234.61 | 231.86 | 233.27 | 710,968 | -2.37(-1.00%) |
Jan 12, 2024 | 238.45 | 238.47 | 234.66 | 235.64 | 524,175 | -0.41(-0.17%) |
Jan 11, 2024 | 238.17 | 239.23 | 233.67 | 236.04 | 719,263 | -1.65(-0.69%) |
Jan 10, 2024 | 238.14 | 238.76 | 236.79 | 237.69 | 507,083 | -0.19(-0.08%) |
Jan 09, 2024 | 237.92 | 238.28 | 234.77 | 237.88 | 605,813 | -1.75(-0.73%) |
Jan 08, 2024 | 237.50 | 239.86 | 234.70 | 239.63 | 566,532 | +2.99(+1.26%) |
Jan 05, 2024 | 233.67 | 237.97 | 233.45 | 236.64 | 617,083 | +2.27(+0.97%) |
Jan 04, 2024 | 235.81 | 236.31 | 233.78 | 234.37 | 698,378 | -1.83(-0.77%) |
Jan 03, 2024 | 237.63 | 237.92 | 234.47 | 236.20 | 793,895 | -3.44(-1.43%) |
Jan 02, 2024 | 237.78 | 240.63 | 236.61 | 239.64 | 615,736 | +1.60(+0.67%) |
Dec 29, 2023 | 238.87 | 239.51 | 237.12 | 238.04 | 413,027 | -1.00(-0.42%) |
Dec 28, 2023 | 237.64 | 239.91 | 237.20 | 239.04 | 512,084 | +0.74(+0.31%) |
Dec 27, 2023 | 238.51 | 238.51 | 236.10 | 238.31 | 576,347 | +0.35(+0.15%) |
Dec 26, 2023 | 235.90 | 239.05 | 234.34 | 237.96 | 524,395 | +2.48(+1.05%) |
Dec 22, 2023 | 232.25 | 237.32 | 231.25 | 235.48 | 946,625 | -6.97(-2.87%) |
Dec 21, 2023 | 241.11 | 242.77 | 239.92 | 242.44 | 460,967 | +3.45(+1.44%) |
Dec 20, 2023 | 242.56 | 243.97 | 238.80 | 239.00 | 614,778 | -3.96(-1.63%) |
Dec 19, 2023 | 241.58 | 243.37 | 241.29 | 242.96 | 574,908 | +2.16(+0.90%) |
Dec 18, 2023 | 240.87 | 241.59 | 237.78 | 240.80 | 736,342 | +0.81(+0.34%) |
Dec 15, 2023 | 242.36 | 245.28 | 239.63 | 239.99 | 1,795,650 | -6.70(-2.71%) |
Dec 14, 2023 | 239.49 | 246.82 | 239.49 | 246.69 | 998,461 | +8.86(+3.73%) |
Dec 13, 2023 | 233.01 | 238.23 | 230.90 | 237.82 | 902,546 | +4.65(+1.99%) |
Dec 12, 2023 | 233.79 | 233.90 | 231.74 | 233.17 | 518,358 | -0.65(-0.28%) |
Dec 11, 2023 | 230.17 | 233.94 | 228.69 | 233.82 | 847,658 | +4.71(+2.06%) |
Dec 08, 2023 | 229.83 | 231.83 | 228.33 | 229.11 | 504,933 | -0.15(-0.06%) |
Dec 07, 2023 | 229.53 | 230.48 | 227.72 | 229.26 | 1,045,274 | +0.09(+0.04%) |
Dec 06, 2023 | 228.94 | 231.51 | 228.49 | 229.17 | 844,915 | +1.96(+0.86%) |
Dec 05, 2023 | 229.24 | 229.98 | 227.07 | 227.21 | 908,935 | -2.49(-1.09%) |
Dec 04, 2023 | 223.17 | 229.81 | 223.17 | 229.70 | 1,033,507 | +4.84(+2.15%) |
Dec 01, 2023 | 223.61 | 225.83 | 222.08 | 224.87 | 900,073 | +2.14(+0.96%) |
Nov 30, 2023 | 223.68 | 224.56 | 221.92 | 222.73 | 1,165,657 | +0.21(+0.09%) |
Nov 29, 2023 | 224.30 | 225.03 | 221.99 | 222.52 | 557,496 | +0.20(+0.09%) |
Nov 28, 2023 | 222.45 | 223.78 | 221.33 | 222.32 | 587,836 | -0.66(-0.29%) |
Nov 27, 2023 | 222.94 | 223.61 | 220.62 | 222.98 | 451,728 | -1.07(-0.48%) |
Nov 24, 2023 | 222.59 | 224.84 | 222.09 | 224.05 | 285,743 | +0.97(+0.44%) |
Nov 22, 2023 | 219.99 | 223.55 | 218.62 | 223.08 | 887,544 | +2.38(+1.08%) |
Nov 21, 2023 | 220.91 | 221.43 | 219.06 | 220.70 | 469,784 | -0.35(-0.16%) |
Nov 20, 2023 | 221.89 | 222.55 | 220.13 | 221.06 | 693,486 | -1.32(-0.59%) |
Nov 17, 2023 | 221.93 | 222.52 | 220.65 | 222.38 | 531,001 | +2.05(+0.93%) |
Nov 16, 2023 | 220.13 | 222.33 | 219.73 | 220.33 | 529,419 | -0.33(-0.15%) |
Nov 15, 2023 | 220.50 | 221.96 | 220.00 | 220.65 | 852,615 | +0.76(+0.35%) |
Nov 14, 2023 | 217.69 | 221.65 | 217.28 | 219.89 | 978,092 | +5.47(+2.55%) |
Nov 13, 2023 | 214.07 | 216.15 | 213.91 | 214.42 | 721,043 | -1.57(-0.73%) |
Nov 10, 2023 | 213.68 | 216.25 | 211.60 | 215.99 | 1,013,480 | +3.53(+1.66%) |
Nov 09, 2023 | 216.01 | 216.36 | 211.70 | 212.46 | 868,026 | -2.02(-0.94%) |
Nov 08, 2023 | 216.78 | 217.00 | 214.32 | 214.48 | 800,408 | -2.12(-0.98%) |
Nov 07, 2023 | 215.87 | 217.82 | 214.06 | 216.60 | 847,142 | -0.36(-0.16%) |
Nov 06, 2023 | 223.34 | 224.16 | 216.90 | 216.96 | 894,248 | -5.80(-2.60%) |
Nov 03, 2023 | 217.19 | 224.38 | 217.07 | 222.75 | 1,184,269 | +7.83(+3.64%) |
Nov 02, 2023 | 220.65 | 221.96 | 209.85 | 214.92 | 1,635,170 | -0.11(-0.05%) |