Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.18 | 249.50 | 242.78 | 243.58 | 861,554 | -3.86(-1.56%) |
Jan 30, 2024 | 247.69 | 250.25 | 247.03 | 247.43 | 459,975 | -1.89(-0.76%) |
Jan 29, 2024 | 245.64 | 249.36 | 244.99 | 249.33 | 658,661 | +3.98(+1.62%) |
Jan 26, 2024 | 247.77 | 248.40 | 244.59 | 245.35 | 635,103 | -2.30(-0.93%) |
Jan 25, 2024 | 248.21 | 250.21 | 246.26 | 247.65 | 564,538 | +1.01(+0.41%) |
Jan 24, 2024 | 249.22 | 249.22 | 245.88 | 246.65 | 505,458 | -1.68(-0.68%) |
Jan 23, 2024 | 249.79 | 249.79 | 246.70 | 248.33 | 578,584 | +0.62(+0.25%) |
Jan 22, 2024 | 246.92 | 249.99 | 245.75 | 247.71 | 803,014 | +3.14(+1.28%) |
Jan 19, 2024 | 245.98 | 246.21 | 242.53 | 244.57 | 1,197,218 | +0.02(+0.01%) |
Jan 18, 2024 | 245.69 | 247.74 | 241.16 | 244.55 | 640,400 | +1.06(+0.43%) |
Jan 17, 2024 | 243.85 | 244.58 | 240.68 | 243.50 | 860,352 | -2.18(-0.89%) |
Jan 16, 2024 | 240.52 | 245.88 | 239.04 | 245.68 | 771,555 | +2.68(+1.10%) |
Jan 12, 2024 | 244.29 | 244.29 | 240.48 | 243.00 | 572,983 | +0.93(+0.38%) |
Jan 11, 2024 | 241.94 | 243.08 | 239.41 | 242.07 | 512,239 | -1.99(-0.82%) |
Jan 10, 2024 | 243.99 | 245.22 | 241.42 | 244.06 | 633,893 | +1.56(+0.64%) |
Jan 09, 2024 | 244.45 | 245.61 | 242.18 | 242.51 | 795,801 | -3.09(-1.26%) |
Jan 08, 2024 | 239.27 | 246.84 | 239.27 | 245.60 | 1,072,716 | +9.32(+3.94%) |
Jan 05, 2024 | 232.51 | 237.74 | 232.51 | 236.28 | 886,484 | +2.92(+1.25%) |
Jan 04, 2024 | 233.06 | 236.33 | 232.72 | 233.36 | 762,355 | +1.06(+0.45%) |
Jan 03, 2024 | 236.16 | 236.16 | 229.73 | 232.30 | 1,186,014 | -6.82(-2.85%) |
Jan 02, 2024 | 243.48 | 245.15 | 237.15 | 239.12 | 1,018,280 | -7.40(-3.00%) |
Dec 29, 2023 | 248.47 | 249.56 | 245.77 | 246.52 | 489,836 | -2.31(-0.93%) |
Dec 28, 2023 | 248.79 | 249.99 | 247.09 | 248.83 | 390,567 | -0.80(-0.32%) |
Dec 27, 2023 | 247.44 | 249.92 | 246.80 | 249.63 | 519,969 | +2.83(+1.15%) |
Dec 26, 2023 | 243.55 | 246.93 | 242.60 | 246.80 | 540,392 | +3.68(+1.51%) |
Dec 22, 2023 | 242.76 | 243.31 | 240.71 | 243.12 | 740,252 | +1.66(+0.69%) |
Dec 21, 2023 | 238.68 | 241.89 | 237.46 | 241.45 | 825,333 | +4.42(+1.86%) |
Dec 20, 2023 | 244.98 | 245.66 | 236.79 | 237.04 | 1,766,257 | -8.63(-3.51%) |
Dec 19, 2023 | 250.22 | 250.22 | 245.38 | 245.67 | 969,220 | -2.80(-1.13%) |
Dec 18, 2023 | 250.64 | 251.81 | 246.35 | 248.47 | 1,111,006 | +4.64(+1.90%) |
Dec 15, 2023 | 244.64 | 248.43 | 243.71 | 243.84 | 2,242,161 | -2.08(-0.85%) |
Dec 14, 2023 | 243.94 | 251.35 | 242.27 | 245.92 | 1,643,763 | +4.74(+1.96%) |
Dec 13, 2023 | 233.14 | 241.84 | 231.82 | 241.18 | 1,056,965 | +7.39(+3.16%) |
Dec 12, 2023 | 232.07 | 234.50 | 229.97 | 233.80 | 1,070,646 | +2.43(+1.05%) |
Dec 11, 2023 | 226.80 | 231.60 | 226.80 | 231.37 | 947,649 | +3.70(+1.62%) |
Dec 08, 2023 | 225.47 | 231.05 | 224.33 | 227.67 | 1,754,211 | +4.12(+1.84%) |
Dec 07, 2023 | 223.88 | 224.30 | 222.22 | 223.55 | 596,083 | -0.31(-0.14%) |
Dec 06, 2023 | 225.18 | 225.18 | 222.96 | 223.86 | 929,650 | +0.98(+0.44%) |
Dec 05, 2023 | 223.22 | 224.84 | 220.99 | 222.88 | 853,192 | -1.56(-0.69%) |
Dec 04, 2023 | 219.57 | 224.51 | 219.57 | 224.44 | 757,023 | +3.01(+1.36%) |
Dec 01, 2023 | 216.49 | 221.79 | 216.18 | 221.43 | 1,161,547 | +4.40(+2.03%) |
Nov 30, 2023 | 215.94 | 217.27 | 214.73 | 217.03 | 1,224,446 | +1.11(+0.51%) |
Nov 29, 2023 | 214.54 | 217.41 | 214.54 | 215.92 | 926,185 | +3.56(+1.68%) |
Nov 28, 2023 | 209.94 | 213.35 | 209.02 | 212.36 | 863,412 | +1.41(+0.67%) |
Nov 27, 2023 | 209.24 | 211.44 | 208.02 | 210.95 | 604,940 | +0.87(+0.41%) |
Nov 24, 2023 | 209.74 | 210.66 | 208.36 | 210.08 | 455,583 | +0.20(+0.09%) |
Nov 22, 2023 | 210.46 | 211.05 | 208.10 | 209.88 | 622,352 | +1.34(+0.64%) |
Nov 21, 2023 | 207.21 | 209.02 | 207.21 | 208.55 | 966,312 | +0.06(+0.03%) |
Nov 20, 2023 | 204.19 | 209.37 | 203.14 | 208.49 | 732,497 | +4.30(+2.10%) |
Nov 17, 2023 | 201.53 | 204.63 | 201.19 | 204.19 | 923,145 | +4.81(+2.41%) |
Nov 16, 2023 | 197.85 | 200.48 | 196.15 | 199.38 | 1,073,920 | +1.77(+0.90%) |
Nov 15, 2023 | 195.62 | 200.75 | 194.05 | 197.61 | 1,122,645 | +2.16(+1.10%) |
Nov 14, 2023 | 189.05 | 197.07 | 189.00 | 195.45 | 1,201,193 | +12.35(+6.74%) |
Nov 13, 2023 | 182.99 | 183.75 | 181.10 | 183.10 | 639,321 | -0.89(-0.48%) |
Nov 10, 2023 | 183.99 | 184.42 | 179.41 | 183.99 | 678,134 | +0.54(+0.29%) |
Nov 09, 2023 | 184.72 | 186.48 | 183.09 | 183.45 | 763,204 | -0.09(-0.05%) |
Nov 08, 2023 | 183.44 | 185.49 | 182.82 | 183.54 | 478,732 | +0.70(+0.38%) |
Nov 07, 2023 | 180.29 | 183.62 | 180.29 | 182.84 | 783,070 | +2.96(+1.64%) |
Nov 06, 2023 | 179.93 | 180.83 | 178.24 | 179.89 | 557,479 | -1.02(-0.57%) |
Nov 03, 2023 | 179.97 | 184.01 | 179.97 | 180.91 | 990,340 | +3.89(+2.20%) |
Nov 02, 2023 | 170.02 | 177.19 | 169.77 | 177.02 | 1,102,240 | +10.16(+6.09%) |