Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 245.53 | 246.87 | 242.57 | 243.35 | 3,554,913 | +1.82(+0.75%) |
Jan 30, 2024 | 241.95 | 242.34 | 240.50 | 241.53 | 2,659,057 | +0.40(+0.16%) |
Jan 29, 2024 | 239.12 | 241.28 | 238.58 | 241.13 | 1,750,289 | +1.52(+0.63%) |
Jan 26, 2024 | 239.42 | 239.91 | 238.50 | 239.61 | 1,776,052 | +0.03(+0.01%) |
Jan 25, 2024 | 240.07 | 241.55 | 237.56 | 239.58 | 2,033,840 | -0.37(-0.15%) |
Jan 24, 2024 | 240.11 | 242.69 | 239.63 | 239.95 | 2,491,784 | +1.22(+0.51%) |
Jan 23, 2024 | 238.38 | 240.50 | 238.11 | 238.73 | 2,250,481 | +1.34(+0.56%) |
Jan 22, 2024 | 236.07 | 238.71 | 236.07 | 237.39 | 2,567,581 | +1.67(+0.71%) |
Jan 19, 2024 | 231.35 | 236.43 | 230.79 | 235.72 | 3,573,775 | +7.24(+3.17%) |
Jan 18, 2024 | 226.65 | 228.69 | 225.21 | 228.48 | 1,289,206 | +1.77(+0.78%) |
Jan 17, 2024 | 226.46 | 230.71 | 226.14 | 226.71 | 2,179,171 | +0.52(+0.23%) |
Jan 16, 2024 | 226.28 | 227.10 | 224.53 | 226.19 | 1,666,215 | +0.18(+0.08%) |
Jan 12, 2024 | 227.16 | 227.88 | 225.03 | 226.01 | 1,456,586 | -0.16(-0.07%) |
Jan 11, 2024 | 224.47 | 226.55 | 223.22 | 226.17 | 1,565,715 | +2.44(+1.09%) |
Jan 10, 2024 | 223.22 | 224.55 | 222.04 | 223.73 | 1,728,443 | -0.06(-0.03%) |
Jan 09, 2024 | 224.67 | 224.67 | 221.35 | 223.79 | 1,302,063 | -0.88(-0.39%) |
Jan 08, 2024 | 226.11 | 226.45 | 222.18 | 224.67 | 1,545,919 | -1.49(-0.66%) |
Jan 05, 2024 | 227.18 | 227.57 | 225.10 | 226.16 | 1,449,011 | +0.40(+0.18%) |
Jan 04, 2024 | 227.21 | 228.64 | 225.75 | 225.77 | 1,594,635 | +0.88(+0.39%) |
Jan 03, 2024 | 227.53 | 227.94 | 224.82 | 224.88 | 1,823,377 | -0.93(-0.41%) |
Jan 02, 2024 | 224.84 | 226.94 | 224.77 | 225.81 | 2,535,102 | +1.34(+0.60%) |
Dec 29, 2023 | 222.88 | 225.09 | 222.77 | 224.47 | 1,682,945 | +1.56(+0.70%) |
Dec 28, 2023 | 222.88 | 224.09 | 222.57 | 222.91 | 1,336,437 | +1.73(+0.78%) |
Dec 27, 2023 | 219.52 | 221.58 | 219.52 | 221.19 | 1,016,219 | +0.62(+0.28%) |
Dec 26, 2023 | 218.74 | 220.95 | 218.74 | 220.57 | 1,141,930 | +1.29(+0.59%) |
Dec 22, 2023 | 219.34 | 220.23 | 218.72 | 219.28 | 1,011,341 | +0.75(+0.34%) |
Dec 21, 2023 | 216.61 | 218.68 | 215.44 | 218.53 | 1,583,675 | +1.20(+0.55%) |
Dec 20, 2023 | 218.78 | 219.93 | 217.24 | 217.33 | 1,683,530 | -2.98(-1.35%) |
Dec 19, 2023 | 218.78 | 220.37 | 217.98 | 220.31 | 1,866,571 | +1.49(+0.68%) |
Dec 18, 2023 | 218.78 | 220.10 | 217.71 | 218.82 | 1,502,340 | +0.24(+0.11%) |
Dec 15, 2023 | 217.73 | 220.37 | 216.07 | 218.58 | 5,612,624 | -0.44(-0.20%) |
Dec 14, 2023 | 223.11 | 223.11 | 216.70 | 219.02 | 4,872,625 | -4.71(-2.10%) |
Dec 13, 2023 | 224.52 | 225.84 | 223.39 | 223.73 | 2,363,448 | -0.95(-0.42%) |
Dec 12, 2023 | 223.15 | 225.57 | 222.40 | 224.68 | 1,814,203 | +2.57(+1.16%) |
Dec 11, 2023 | 221.55 | 222.79 | 219.91 | 222.11 | 2,141,605 | +1.54(+0.70%) |
Dec 08, 2023 | 220.55 | 221.10 | 219.31 | 220.56 | 2,578,030 | -0.22(-0.10%) |
Dec 07, 2023 | 222.63 | 222.92 | 220.57 | 220.78 | 2,228,076 | -1.15(-0.52%) |
Dec 06, 2023 | 224.66 | 225.40 | 220.48 | 221.93 | 1,862,505 | -2.56(-1.14%) |
Dec 05, 2023 | 225.28 | 226.32 | 224.08 | 224.49 | 1,654,318 | -1.23(-0.54%) |
Dec 04, 2023 | 226.04 | 227.97 | 225.12 | 225.72 | 2,187,606 | -0.53(-0.24%) |
Dec 01, 2023 | 225.94 | 227.29 | 225.34 | 226.25 | 1,592,799 | -0.76(-0.34%) |
Nov 30, 2023 | 222.63 | 227.87 | 222.15 | 227.01 | 5,281,542 | +4.30(+1.93%) |
Nov 29, 2023 | 221.58 | 223.53 | 220.97 | 222.71 | 2,351,358 | +0.09(+0.04%) |
Nov 28, 2023 | 225.54 | 225.65 | 222.32 | 222.62 | 1,388,969 | -3.32(-1.47%) |
Nov 27, 2023 | 225.12 | 226.20 | 224.65 | 225.95 | 1,388,207 | +1.30(+0.58%) |
Nov 24, 2023 | 225.01 | 226.55 | 224.07 | 224.65 | 790,837 | +0.37(+0.16%) |
Nov 22, 2023 | 222.19 | 225.06 | 221.76 | 224.28 | 1,316,723 | +1.36(+0.61%) |
Nov 21, 2023 | 222.22 | 224.03 | 220.90 | 222.92 | 1,380,731 | +2.11(+0.95%) |
Nov 20, 2023 | 219.66 | 221.89 | 218.94 | 220.81 | 1,421,602 | +0.52(+0.24%) |
Nov 17, 2023 | 219.66 | 221.55 | 219.19 | 220.29 | 1,519,626 | +0.62(+0.28%) |
Nov 16, 2023 | 217.42 | 220.73 | 216.72 | 219.66 | 1,698,107 | +3.74(+1.73%) |
Nov 15, 2023 | 217.24 | 218.21 | 213.98 | 215.92 | 2,450,760 | -1.32(-0.61%) |
Nov 14, 2023 | 217.93 | 218.78 | 214.47 | 217.24 | 2,625,394 | -2.43(-1.10%) |
Nov 13, 2023 | 220.61 | 221.93 | 218.98 | 219.66 | 1,365,902 | -0.44(-0.20%) |
Nov 10, 2023 | 217.85 | 220.27 | 216.53 | 220.10 | 2,518,765 | +3.57(+1.65%) |
Nov 09, 2023 | 217.33 | 218.13 | 216.15 | 216.53 | 1,545,830 | -0.18(-0.08%) |
Nov 08, 2023 | 217.38 | 218.61 | 215.12 | 216.70 | 1,293,149 | +0.07(+0.03%) |
Nov 07, 2023 | 216.82 | 217.85 | 216.29 | 216.63 | 1,213,277 | -0.60(-0.28%) |
Nov 06, 2023 | 217.59 | 217.63 | 215.37 | 217.24 | 1,424,473 | +0.75(+0.35%) |
Nov 03, 2023 | 217.33 | 217.67 | 214.16 | 216.49 | 2,031,447 | +0.19(+0.09%) |
Nov 02, 2023 | 217.17 | 219.07 | 213.27 | 216.30 | 3,424,623 | -1.69(-0.78%) |