Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 220.67 | 223.81 | 217.99 | 218.46 | 892,596 | +0.78(+0.36%) |
Jan 30, 2024 | 215.82 | 217.97 | 215.05 | 217.68 | 329,257 | +1.48(+0.68%) |
Jan 29, 2024 | 214.57 | 216.59 | 213.75 | 216.21 | 358,393 | +0.60(+0.28%) |
Jan 26, 2024 | 217.43 | 217.51 | 214.68 | 215.61 | 252,206 | -0.59(-0.27%) |
Jan 25, 2024 | 216.26 | 217.17 | 213.43 | 216.20 | 300,866 | +1.83(+0.85%) |
Jan 24, 2024 | 216.60 | 216.87 | 214.25 | 214.37 | 289,837 | -1.93(-0.89%) |
Jan 23, 2024 | 220.42 | 220.42 | 214.79 | 216.30 | 427,254 | -3.27(-1.49%) |
Jan 22, 2024 | 221.81 | 222.72 | 219.23 | 219.57 | 429,446 | -1.37(-0.62%) |
Jan 19, 2024 | 220.61 | 221.12 | 216.59 | 220.94 | 453,173 | +0.96(+0.44%) |
Jan 18, 2024 | 218.75 | 220.22 | 216.84 | 219.98 | 314,526 | +1.59(+0.73%) |
Jan 17, 2024 | 219.51 | 221.37 | 218.21 | 218.39 | 258,373 | -2.39(-1.08%) |
Jan 16, 2024 | 221.34 | 221.91 | 219.51 | 220.78 | 284,840 | -2.12(-0.95%) |
Jan 12, 2024 | 224.12 | 225.39 | 221.66 | 222.90 | 391,314 | +0.78(+0.35%) |
Jan 11, 2024 | 223.54 | 223.70 | 220.59 | 222.12 | 268,457 | -1.37(-0.61%) |
Jan 10, 2024 | 222.74 | 224.31 | 221.25 | 223.49 | 329,275 | +2.01(+0.91%) |
Jan 09, 2024 | 219.71 | 224.12 | 219.16 | 221.48 | 435,426 | +1.18(+0.53%) |
Jan 08, 2024 | 216.50 | 220.46 | 214.83 | 220.31 | 388,407 | +4.86(+2.26%) |
Jan 05, 2024 | 215.58 | 217.00 | 214.03 | 215.45 | 340,084 | -0.07(-0.03%) |
Jan 04, 2024 | 212.26 | 216.74 | 212.26 | 215.52 | 506,902 | +2.47(+1.16%) |
Jan 03, 2024 | 216.99 | 216.99 | 212.78 | 213.05 | 369,647 | -3.54(-1.64%) |
Jan 02, 2024 | 218.10 | 220.12 | 215.85 | 216.59 | 570,928 | -2.76(-1.26%) |
Dec 29, 2023 | 221.31 | 221.38 | 218.83 | 219.36 | 400,835 | -1.89(-0.85%) |
Dec 28, 2023 | 222.24 | 224.50 | 220.68 | 221.25 | 302,995 | -1.60(-0.72%) |
Dec 27, 2023 | 220.55 | 222.85 | 220.55 | 222.84 | 245,955 | +1.92(+0.87%) |
Dec 26, 2023 | 219.00 | 221.78 | 217.89 | 220.93 | 251,568 | +1.63(+0.74%) |
Dec 22, 2023 | 218.96 | 220.51 | 218.40 | 219.30 | 212,996 | +1.36(+0.62%) |
Dec 21, 2023 | 215.54 | 219.13 | 215.54 | 217.94 | 416,807 | +3.47(+1.62%) |
Dec 20, 2023 | 218.51 | 218.80 | 214.45 | 214.47 | 410,342 | -4.09(-1.87%) |
Dec 19, 2023 | 215.53 | 218.66 | 215.49 | 218.56 | 561,891 | +3.50(+1.63%) |
Dec 18, 2023 | 212.76 | 215.13 | 212.01 | 215.06 | 796,724 | +2.89(+1.36%) |
Dec 15, 2023 | 209.16 | 212.37 | 207.81 | 212.16 | 1,214,470 | +2.19(+1.04%) |
Dec 14, 2023 | 207.72 | 210.92 | 205.92 | 209.98 | 583,082 | +3.57(+1.73%) |
Dec 13, 2023 | 201.02 | 206.61 | 199.96 | 206.41 | 438,029 | +5.28(+2.62%) |
Dec 12, 2023 | 201.91 | 202.37 | 199.69 | 201.13 | 635,422 | -0.11(-0.05%) |
Dec 11, 2023 | 200.16 | 201.42 | 199.45 | 201.24 | 403,501 | +1.19(+0.59%) |
Dec 08, 2023 | 202.19 | 202.19 | 197.54 | 200.05 | 598,738 | -1.49(-0.74%) |
Dec 07, 2023 | 199.63 | 201.58 | 198.52 | 201.54 | 391,390 | +2.69(+1.35%) |
Dec 06, 2023 | 198.45 | 200.25 | 197.56 | 198.84 | 472,180 | +0.74(+0.37%) |
Dec 05, 2023 | 197.96 | 198.94 | 195.06 | 198.11 | 525,181 | -0.72(-0.36%) |
Dec 04, 2023 | 201.45 | 202.78 | 197.39 | 198.82 | 494,537 | -4.23(-2.08%) |
Dec 01, 2023 | 199.32 | 204.02 | 198.69 | 203.06 | 364,016 | +2.56(+1.28%) |
Nov 30, 2023 | 196.85 | 200.68 | 195.03 | 200.49 | 1,342,204 | +3.49(+1.77%) |
Nov 29, 2023 | 197.70 | 199.06 | 196.32 | 197.00 | 445,498 | -0.39(-0.20%) |
Nov 28, 2023 | 200.17 | 201.68 | 197.36 | 197.39 | 433,320 | -3.56(-1.77%) |
Nov 27, 2023 | 201.69 | 202.20 | 200.19 | 200.95 | 416,536 | -1.79(-0.88%) |
Nov 24, 2023 | 202.03 | 203.37 | 200.39 | 202.74 | 136,299 | +0.63(+0.31%) |
Nov 22, 2023 | 202.07 | 203.16 | 200.23 | 202.11 | 283,003 | +1.37(+0.68%) |
Nov 21, 2023 | 200.84 | 203.24 | 199.87 | 200.74 | 490,420 | +1.39(+0.70%) |
Nov 20, 2023 | 199.40 | 200.05 | 197.45 | 199.35 | 486,170 | +0.09(+0.05%) |
Nov 17, 2023 | 203.28 | 203.34 | 197.08 | 199.26 | 659,709 | -3.17(-1.57%) |
Nov 16, 2023 | 203.54 | 204.70 | 201.97 | 202.44 | 506,241 | -0.11(-0.05%) |
Nov 15, 2023 | 203.96 | 205.64 | 202.07 | 202.55 | 746,440 | -2.12(-1.04%) |
Nov 14, 2023 | 204.06 | 207.91 | 203.12 | 204.67 | 411,759 | +3.41(+1.70%) |
Nov 13, 2023 | 199.96 | 202.71 | 198.04 | 201.25 | 424,922 | +2.90(+1.46%) |
Nov 10, 2023 | 201.39 | 202.50 | 198.04 | 198.36 | 591,342 | -1.40(-0.70%) |
Nov 09, 2023 | 205.12 | 205.15 | 198.96 | 199.76 | 606,961 | -5.56(-2.71%) |
Nov 08, 2023 | 213.96 | 213.96 | 197.85 | 205.32 | 1,035,823 | -11.85(-5.46%) |
Nov 07, 2023 | 216.25 | 217.84 | 215.50 | 217.18 | 499,883 | +0.73(+0.34%) |
Nov 06, 2023 | 216.57 | 216.57 | 214.40 | 216.45 | 375,244 | +0.27(+0.12%) |
Nov 03, 2023 | 213.14 | 216.87 | 213.14 | 216.18 | 299,305 | +4.36(+2.06%) |
Nov 02, 2023 | 213.67 | 215.06 | 211.23 | 211.82 | 408,375 | -0.10(-0.05%) |