Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 248.69 | 251.01 | 243.66 | 244.06 | 410,897 | -5.05(-2.03%) |
Jan 30, 2024 | 250.87 | 250.89 | 248.25 | 249.11 | 611,943 | -2.80(-1.11%) |
Jan 29, 2024 | 246.63 | 251.91 | 245.88 | 251.91 | 514,942 | +5.43(+2.20%) |
Jan 26, 2024 | 247.82 | 249.10 | 246.19 | 246.47 | 483,358 | -0.30(-0.12%) |
Jan 25, 2024 | 247.92 | 249.34 | 245.10 | 246.77 | 666,287 | +1.61(+0.66%) |
Jan 24, 2024 | 250.52 | 250.69 | 244.93 | 245.16 | 639,130 | -2.21(-0.89%) |
Jan 23, 2024 | 249.86 | 250.16 | 245.85 | 247.37 | 789,341 | -0.34(-0.14%) |
Jan 22, 2024 | 244.74 | 248.13 | 244.74 | 247.71 | 799,880 | +5.09(+2.10%) |
Jan 19, 2024 | 241.17 | 243.12 | 238.83 | 242.62 | 362,290 | +2.25(+0.93%) |
Jan 18, 2024 | 240.92 | 241.29 | 237.35 | 240.37 | 340,085 | +1.18(+0.49%) |
Jan 17, 2024 | 237.89 | 239.50 | 236.72 | 239.19 | 396,651 | -1.75(-0.73%) |
Jan 16, 2024 | 240.72 | 242.33 | 239.62 | 240.94 | 604,918 | -1.94(-0.80%) |
Jan 12, 2024 | 245.67 | 247.42 | 242.27 | 242.88 | 397,850 | -0.60(-0.25%) |
Jan 11, 2024 | 244.53 | 245.32 | 240.51 | 243.48 | 777,304 | -1.84(-0.75%) |
Jan 10, 2024 | 245.12 | 245.58 | 242.71 | 245.31 | 432,037 | +0.09(+0.04%) |
Jan 09, 2024 | 244.34 | 246.22 | 242.95 | 245.22 | 647,191 | -1.96(-0.79%) |
Jan 08, 2024 | 241.32 | 247.28 | 240.58 | 247.18 | 559,937 | +5.93(+2.46%) |
Jan 05, 2024 | 240.56 | 243.82 | 240.45 | 241.25 | 597,759 | -1.25(-0.52%) |
Jan 04, 2024 | 242.07 | 243.83 | 241.90 | 242.50 | 517,343 | +0.05(+0.02%) |
Jan 03, 2024 | 246.51 | 247.26 | 241.88 | 242.45 | 553,061 | -7.08(-2.84%) |
Jan 02, 2024 | 249.62 | 252.74 | 248.05 | 249.53 | 696,668 | -2.37(-0.94%) |
Dec 29, 2023 | 255.80 | 256.22 | 251.90 | 251.90 | 552,481 | -4.05(-1.58%) |
Dec 28, 2023 | 256.55 | 257.61 | 255.26 | 255.95 | 340,276 | -1.29(-0.50%) |
Dec 27, 2023 | 256.11 | 257.78 | 255.27 | 257.24 | 579,032 | +1.60(+0.63%) |
Dec 26, 2023 | 253.36 | 256.25 | 252.91 | 255.64 | 572,212 | +3.24(+1.28%) |
Dec 22, 2023 | 251.18 | 253.66 | 250.72 | 252.41 | 672,407 | +2.53(+1.01%) |
Dec 21, 2023 | 248.62 | 249.98 | 247.14 | 249.88 | 663,350 | +4.76(+1.94%) |
Dec 20, 2023 | 250.04 | 252.59 | 244.93 | 245.11 | 588,143 | -5.56(-2.22%) |
Dec 19, 2023 | 247.98 | 251.00 | 247.98 | 250.67 | 534,072 | +4.48(+1.82%) |
Dec 18, 2023 | 246.47 | 248.25 | 245.19 | 246.19 | 734,276 | +0.05(+0.02%) |
Dec 15, 2023 | 248.45 | 249.07 | 244.66 | 246.14 | 799,846 | -1.57(-0.63%) |
Dec 14, 2023 | 246.17 | 249.23 | 245.04 | 247.71 | 1,396,963 | +5.88(+2.43%) |
Dec 13, 2023 | 234.76 | 241.94 | 232.91 | 241.83 | 604,437 | +7.40(+3.16%) |
Dec 12, 2023 | 233.57 | 235.15 | 231.75 | 234.42 | 310,071 | +0.73(+0.31%) |
Dec 11, 2023 | 232.76 | 234.14 | 232.11 | 233.69 | 869,860 | +0.74(+0.32%) |
Dec 08, 2023 | 231.25 | 234.15 | 230.47 | 232.96 | 685,964 | +1.74(+0.75%) |
Dec 07, 2023 | 230.35 | 231.40 | 229.01 | 231.21 | 667,830 | +1.31(+0.57%) |
Dec 06, 2023 | 232.25 | 234.23 | 229.77 | 229.90 | 907,136 | -0.56(-0.24%) |
Dec 05, 2023 | 231.92 | 232.10 | 229.92 | 230.46 | 606,623 | -2.81(-1.20%) |
Dec 04, 2023 | 229.96 | 233.37 | 229.84 | 233.27 | 630,652 | +2.33(+1.01%) |
Dec 01, 2023 | 224.82 | 231.25 | 223.55 | 230.94 | 554,652 | +5.91(+2.63%) |
Nov 30, 2023 | 225.41 | 226.11 | 224.14 | 225.03 | 386,053 | +0.80(+0.36%) |
Nov 29, 2023 | 224.98 | 227.69 | 223.79 | 224.23 | 583,859 | +1.30(+0.58%) |
Nov 28, 2023 | 223.81 | 224.74 | 222.33 | 222.93 | 479,954 | -1.35(-0.60%) |
Nov 27, 2023 | 223.76 | 224.77 | 222.48 | 224.29 | 383,790 | -0.52(-0.23%) |
Nov 24, 2023 | 222.89 | 225.32 | 222.89 | 224.81 | 152,216 | +1.44(+0.65%) |
Nov 22, 2023 | 223.30 | 225.12 | 222.50 | 223.36 | 561,937 | +1.59(+0.72%) |
Nov 21, 2023 | 223.01 | 223.54 | 221.58 | 221.77 | 415,742 | -2.72(-1.21%) |
Nov 20, 2023 | 222.96 | 224.94 | 222.30 | 224.49 | 644,766 | +1.69(+0.76%) |
Nov 17, 2023 | 222.08 | 223.07 | 221.22 | 222.79 | 493,661 | +2.85(+1.30%) |
Nov 16, 2023 | 222.33 | 222.79 | 218.98 | 219.94 | 728,940 | -3.36(-1.50%) |
Nov 15, 2023 | 223.29 | 227.57 | 223.06 | 223.30 | 737,652 | +0.20(+0.09%) |
Nov 14, 2023 | 218.35 | 223.13 | 218.23 | 223.10 | 1,102,269 | +11.03(+5.20%) |
Nov 13, 2023 | 210.80 | 212.61 | 209.67 | 212.07 | 329,404 | +0.29(+0.14%) |
Nov 10, 2023 | 210.26 | 212.41 | 208.71 | 211.78 | 766,828 | +2.63(+1.26%) |
Nov 09, 2023 | 213.74 | 213.89 | 208.78 | 209.15 | 442,458 | -3.28(-1.54%) |
Nov 08, 2023 | 214.60 | 215.21 | 211.81 | 212.43 | 429,224 | -2.45(-1.14%) |
Nov 07, 2023 | 213.40 | 215.74 | 212.87 | 214.88 | 326,877 | +0.46(+0.21%) |
Nov 06, 2023 | 216.89 | 217.35 | 213.33 | 214.43 | 1,690,045 | -2.47(-1.14%) |
Nov 03, 2023 | 214.25 | 218.25 | 214.25 | 216.90 | 957,578 | +5.88(+2.79%) |
Nov 02, 2023 | 209.64 | 211.18 | 208.50 | 211.02 | 913,995 | +4.16(+2.01%) |