Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 212.26 | 215.96 | 210.49 | 210.54 | 48,830 | -4.26(-1.98%) |
Jan 30, 2024 | 219.25 | 219.29 | 214.36 | 214.80 | 63,780 | -5.41(-2.46%) |
Jan 29, 2024 | 217.25 | 220.30 | 214.91 | 220.21 | 122,281 | +3.62(+1.67%) |
Jan 26, 2024 | 219.60 | 220.48 | 216.38 | 216.59 | 53,508 | -6.01(-2.70%) |
Jan 25, 2024 | 228.61 | 228.61 | 221.92 | 222.60 | 61,740 | -2.31(-1.03%) |
Jan 24, 2024 | 228.51 | 228.51 | 224.28 | 224.91 | 43,643 | -1.81(-0.80%) |
Jan 23, 2024 | 225.90 | 227.37 | 224.92 | 226.72 | 31,855 | +2.12(+0.94%) |
Jan 22, 2024 | 223.11 | 225.52 | 222.46 | 224.60 | 36,002 | +3.73(+1.69%) |
Jan 19, 2024 | 216.90 | 221.13 | 215.47 | 220.87 | 119,738 | +6.66(+3.11%) |
Jan 18, 2024 | 212.49 | 214.24 | 210.76 | 214.21 | 49,900 | +6.37(+3.06%) |
Jan 17, 2024 | 208.05 | 208.78 | 204.75 | 207.85 | 54,069 | -2.43(-1.16%) |
Jan 16, 2024 | 209.34 | 212.14 | 207.31 | 210.28 | 44,230 | +0.23(+0.11%) |
Jan 12, 2024 | 212.87 | 214.35 | 209.54 | 210.04 | 24,483 | -1.91(-0.90%) |
Jan 11, 2024 | 213.01 | 214.58 | 208.97 | 211.95 | 29,910 | -1.14(-0.53%) |
Jan 10, 2024 | 214.68 | 215.17 | 209.74 | 213.09 | 92,031 | -1.45(-0.68%) |
Jan 09, 2024 | 212.32 | 216.46 | 211.62 | 214.54 | 51,345 | -0.37(-0.17%) |
Jan 08, 2024 | 209.07 | 215.46 | 209.07 | 214.91 | 77,121 | +6.59(+3.16%) |
Jan 05, 2024 | 207.65 | 210.79 | 207.18 | 208.33 | 48,645 | +0.53(+0.26%) |
Jan 04, 2024 | 207.02 | 209.93 | 206.00 | 207.80 | 48,115 | -3.66(-1.73%) |
Jan 03, 2024 | 214.07 | 214.35 | 210.84 | 211.45 | 39,777 | -6.64(-3.04%) |
Jan 02, 2024 | 221.86 | 221.86 | 216.36 | 218.09 | 62,346 | -6.62(-2.95%) |
Dec 29, 2023 | 228.13 | 228.19 | 224.55 | 224.71 | 22,281 | -3.48(-1.52%) |
Dec 28, 2023 | 229.09 | 229.63 | 227.76 | 228.19 | 42,003 | -0.79(-0.35%) |
Dec 27, 2023 | 230.04 | 230.04 | 227.60 | 228.98 | 25,593 | -0.23(-0.10%) |
Dec 26, 2023 | 226.32 | 230.33 | 226.32 | 229.21 | 59,402 | +3.65(+1.62%) |
Dec 22, 2023 | 225.15 | 226.82 | 224.34 | 225.56 | 29,865 | +1.24(+0.55%) |
Dec 21, 2023 | 222.25 | 224.62 | 221.51 | 224.32 | 49,895 | +7.10(+3.27%) |
Dec 20, 2023 | 222.99 | 224.66 | 217.21 | 217.22 | 97,023 | -7.36(-3.28%) |
Dec 19, 2023 | 224.05 | 226.02 | 223.22 | 224.58 | 34,845 | +1.36(+0.61%) |
Dec 18, 2023 | 223.68 | 224.06 | 220.92 | 223.22 | 46,841 | -0.76(-0.34%) |
Dec 15, 2023 | 224.47 | 226.60 | 223.01 | 223.98 | 117,712 | +0.27(+0.12%) |
Dec 14, 2023 | 217.63 | 224.01 | 217.63 | 223.71 | 88,309 | +8.85(+4.12%) |
Dec 13, 2023 | 209.97 | 215.31 | 208.10 | 214.86 | 38,311 | +5.04(+2.40%) |
Dec 12, 2023 | 209.58 | 209.97 | 208.34 | 209.81 | 78,836 | -0.45(-0.21%) |
Dec 11, 2023 | 206.61 | 211.03 | 206.61 | 210.26 | 49,381 | +4.73(+2.30%) |
Dec 08, 2023 | 202.00 | 206.51 | 202.00 | 205.53 | 37,657 | +2.96(+1.46%) |
Dec 07, 2023 | 199.46 | 203.16 | 198.61 | 202.57 | 58,155 | +5.00(+2.53%) |
Dec 06, 2023 | 200.81 | 202.13 | 197.43 | 197.57 | 82,496 | -0.93(-0.47%) |
Dec 05, 2023 | 199.50 | 199.56 | 197.00 | 198.50 | 35,023 | -2.72(-1.35%) |
Dec 04, 2023 | 199.98 | 201.29 | 197.76 | 201.22 | 57,588 | -0.52(-0.26%) |
Dec 01, 2023 | 198.14 | 201.91 | 196.46 | 201.74 | 46,052 | +2.62(+1.31%) |
Nov 30, 2023 | 201.56 | 201.56 | 197.47 | 199.12 | 51,217 | -1.36(-0.68%) |
Nov 29, 2023 | 200.40 | 204.06 | 200.20 | 200.48 | 67,452 | +2.86(+1.45%) |
Nov 28, 2023 | 197.16 | 198.46 | 195.76 | 197.62 | 53,869 | -0.74(-0.37%) |
Nov 27, 2023 | 197.63 | 199.80 | 196.76 | 198.36 | 31,477 | -0.24(-0.12%) |
Nov 24, 2023 | 197.69 | 198.93 | 197.69 | 198.60 | 12,288 | +0.47(+0.24%) |
Nov 22, 2023 | 198.83 | 200.96 | 197.76 | 198.13 | 32,399 | +1.27(+0.64%) |
Nov 21, 2023 | 199.59 | 199.60 | 195.96 | 196.86 | 39,149 | -4.69(-2.33%) |
Nov 20, 2023 | 197.75 | 202.03 | 197.75 | 201.56 | 66,056 | +3.78(+1.91%) |
Nov 17, 2023 | 197.06 | 198.05 | 195.90 | 197.77 | 48,935 | +1.97(+1.01%) |
Nov 16, 2023 | 195.70 | 196.63 | 194.19 | 195.80 | 38,535 | -1.19(-0.60%) |
Nov 15, 2023 | 195.44 | 199.45 | 194.66 | 196.99 | 69,172 | +3.06(+1.58%) |
Nov 14, 2023 | 189.47 | 194.11 | 189.47 | 193.94 | 61,469 | +10.23(+5.57%) |
Nov 13, 2023 | 183.35 | 184.03 | 181.39 | 183.71 | 33,416 | -1.17(-0.63%) |
Nov 10, 2023 | 180.13 | 185.57 | 179.05 | 184.88 | 48,078 | +8.08(+4.57%) |
Nov 09, 2023 | 181.37 | 182.51 | 176.63 | 176.79 | 68,144 | -3.35(-1.86%) |
Nov 08, 2023 | 180.84 | 181.72 | 179.13 | 180.14 | 39,234 | -0.79(-0.44%) |
Nov 07, 2023 | 179.58 | 182.38 | 179.58 | 180.93 | 27,821 | +0.61(+0.34%) |
Nov 06, 2023 | 181.74 | 182.16 | 178.69 | 180.32 | 42,632 | -1.35(-0.74%) |
Nov 03, 2023 | 177.61 | 182.69 | 177.49 | 181.67 | 39,989 | +6.10(+3.48%) |
Nov 02, 2023 | 174.22 | 176.12 | 171.47 | 175.57 | 97,698 | +5.42(+3.19%) |