Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 234.10 | 236.42 | 230.43 | 230.87 | 809,515 | -1.19(-0.51%) |
Jan 30, 2024 | 232.32 | 234.02 | 230.96 | 232.05 | 302,581 | -2.41(-1.03%) |
Jan 29, 2024 | 233.91 | 235.79 | 233.05 | 234.46 | 283,541 | +0.49(+0.21%) |
Jan 26, 2024 | 232.18 | 234.12 | 230.06 | 233.97 | 296,197 | +2.47(+1.06%) |
Jan 25, 2024 | 234.45 | 235.41 | 230.74 | 231.51 | 500,991 | -0.73(-0.32%) |
Jan 24, 2024 | 237.50 | 238.29 | 232.09 | 232.24 | 445,687 | -4.06(-1.72%) |
Jan 23, 2024 | 240.34 | 240.34 | 234.47 | 236.30 | 382,939 | -3.42(-1.43%) |
Jan 22, 2024 | 239.56 | 240.56 | 238.02 | 239.72 | 400,949 | +1.36(+0.57%) |
Jan 19, 2024 | 236.91 | 239.64 | 235.35 | 238.37 | 707,484 | +1.98(+0.84%) |
Jan 18, 2024 | 238.84 | 239.50 | 236.00 | 236.39 | 421,659 | -2.81(-1.18%) |
Jan 17, 2024 | 243.29 | 245.98 | 237.16 | 239.20 | 522,595 | -7.01(-2.85%) |
Jan 16, 2024 | 245.71 | 247.32 | 243.96 | 246.21 | 428,179 | -0.31(-0.12%) |
Jan 12, 2024 | 248.09 | 249.17 | 245.65 | 246.51 | 420,256 | +0.99(+0.40%) |
Jan 11, 2024 | 243.44 | 245.71 | 243.21 | 245.52 | 338,342 | +0.20(+0.08%) |
Jan 10, 2024 | 245.62 | 246.90 | 244.19 | 245.32 | 323,088 | +0.00(+0.00%) |
Jan 09, 2024 | 242.92 | 246.59 | 240.42 | 245.32 | 337,001 | -0.45(-0.18%) |
Jan 08, 2024 | 241.16 | 245.80 | 239.49 | 245.77 | 374,644 | +4.70(+1.95%) |
Jan 05, 2024 | 239.17 | 243.04 | 238.50 | 241.07 | 481,256 | -0.22(-0.09%) |
Jan 04, 2024 | 239.18 | 243.10 | 239.18 | 241.29 | 376,010 | +1.05(+0.44%) |
Jan 03, 2024 | 245.19 | 245.27 | 239.32 | 240.24 | 368,132 | -7.06(-2.85%) |
Jan 02, 2024 | 244.46 | 248.53 | 244.46 | 247.29 | 331,663 | +1.91(+0.78%) |
Dec 29, 2023 | 246.20 | 247.92 | 245.27 | 245.38 | 462,937 | -2.47(-1.00%) |
Dec 28, 2023 | 244.77 | 247.96 | 244.28 | 247.86 | 336,265 | +3.45(+1.41%) |
Dec 27, 2023 | 241.63 | 244.48 | 241.38 | 244.41 | 206,636 | +2.07(+0.85%) |
Dec 26, 2023 | 239.91 | 242.68 | 239.77 | 242.34 | 235,830 | +2.70(+1.13%) |
Dec 22, 2023 | 238.67 | 241.75 | 238.67 | 239.64 | 272,256 | +2.21(+0.93%) |
Dec 21, 2023 | 237.41 | 238.25 | 233.71 | 237.44 | 369,916 | +1.66(+0.70%) |
Dec 20, 2023 | 240.96 | 241.56 | 235.58 | 235.78 | 505,910 | -5.31(-2.20%) |
Dec 19, 2023 | 242.50 | 242.50 | 239.69 | 241.08 | 452,155 | -0.31(-0.13%) |
Dec 18, 2023 | 240.10 | 242.68 | 239.43 | 241.40 | 592,828 | +1.19(+0.49%) |
Dec 15, 2023 | 241.60 | 242.22 | 237.17 | 240.21 | 1,055,248 | -3.48(-1.43%) |
Dec 14, 2023 | 238.97 | 246.61 | 238.39 | 243.69 | 743,145 | +9.91(+4.24%) |
Dec 13, 2023 | 224.13 | 235.73 | 223.19 | 233.78 | 492,823 | +10.57(+4.74%) |
Dec 12, 2023 | 222.08 | 224.55 | 220.94 | 223.21 | 608,082 | +0.53(+0.24%) |
Dec 11, 2023 | 221.04 | 222.72 | 219.58 | 222.68 | 481,158 | +0.94(+0.42%) |
Dec 08, 2023 | 219.48 | 221.82 | 219.03 | 221.74 | 338,492 | +1.24(+0.56%) |
Dec 07, 2023 | 218.91 | 222.08 | 218.00 | 220.50 | 500,837 | +1.15(+0.52%) |
Dec 06, 2023 | 217.70 | 221.76 | 217.30 | 219.35 | 599,874 | +2.13(+0.98%) |
Dec 05, 2023 | 216.82 | 217.38 | 214.35 | 217.22 | 382,296 | -1.24(-0.57%) |
Dec 04, 2023 | 214.99 | 218.92 | 214.71 | 218.46 | 607,031 | +2.07(+0.96%) |
Dec 01, 2023 | 209.92 | 216.62 | 208.92 | 216.39 | 461,105 | +7.06(+3.37%) |
Nov 30, 2023 | 208.64 | 210.09 | 207.26 | 209.33 | 594,991 | +1.21(+0.58%) |
Nov 29, 2023 | 210.62 | 212.31 | 207.50 | 208.12 | 321,957 | -0.27(-0.13%) |
Nov 28, 2023 | 207.45 | 210.49 | 206.29 | 208.39 | 446,465 | +0.31(+0.15%) |
Nov 27, 2023 | 209.66 | 209.73 | 207.90 | 208.07 | 340,995 | -2.49(-1.18%) |
Nov 24, 2023 | 208.81 | 210.64 | 208.13 | 210.56 | 78,084 | +1.83(+0.88%) |
Nov 22, 2023 | 210.92 | 210.92 | 207.87 | 208.73 | 201,080 | +0.19(+0.09%) |
Nov 21, 2023 | 208.49 | 210.04 | 207.50 | 208.54 | 263,122 | -0.38(-0.18%) |
Nov 20, 2023 | 206.33 | 209.84 | 205.12 | 208.93 | 338,939 | +1.99(+0.96%) |
Nov 17, 2023 | 208.56 | 208.60 | 205.21 | 206.94 | 285,918 | -0.54(-0.26%) |
Nov 16, 2023 | 210.47 | 210.47 | 207.39 | 207.48 | 269,218 | -1.97(-0.94%) |
Nov 15, 2023 | 212.09 | 213.81 | 209.18 | 209.45 | 325,226 | -2.50(-1.18%) |
Nov 14, 2023 | 207.38 | 213.98 | 207.38 | 211.95 | 453,067 | +10.27(+5.09%) |
Nov 13, 2023 | 204.07 | 205.22 | 200.68 | 201.68 | 364,578 | -4.89(-2.37%) |
Nov 10, 2023 | 204.20 | 207.34 | 203.27 | 206.57 | 340,287 | +3.02(+1.48%) |
Nov 09, 2023 | 207.35 | 207.63 | 203.09 | 203.55 | 284,007 | -3.25(-1.57%) |
Nov 08, 2023 | 206.68 | 207.26 | 204.60 | 206.80 | 369,310 | +1.46(+0.71%) |
Nov 07, 2023 | 208.39 | 208.39 | 204.01 | 205.34 | 290,166 | -2.81(-1.35%) |
Nov 06, 2023 | 211.85 | 211.85 | 206.13 | 208.15 | 287,947 | -4.90(-2.30%) |
Nov 03, 2023 | 210.74 | 217.86 | 210.74 | 213.06 | 386,853 | +5.39(+2.60%) |
Nov 02, 2023 | 206.16 | 207.73 | 204.38 | 207.66 | 913,357 | +3.81(+1.87%) |