Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 225.85 | 225.85 | 221.71 | 222.39 | 140,499 | -2.88(-1.28%) |
Jan 30, 2024 | 225.73 | 226.32 | 224.73 | 225.27 | 139,053 | -0.64(-0.28%) |
Jan 29, 2024 | 225.85 | 226.72 | 223.37 | 225.91 | 119,110 | +0.36(+0.16%) |
Jan 26, 2024 | 225.07 | 226.24 | 223.90 | 225.55 | 85,731 | +1.47(+0.66%) |
Jan 25, 2024 | 224.46 | 225.37 | 221.64 | 224.08 | 178,982 | +1.04(+0.47%) |
Jan 24, 2024 | 226.03 | 227.55 | 222.65 | 223.04 | 134,517 | -2.30(-1.02%) |
Jan 23, 2024 | 227.00 | 227.02 | 224.34 | 225.34 | 99,128 | -0.61(-0.27%) |
Jan 22, 2024 | 222.78 | 226.82 | 222.78 | 225.95 | 102,907 | +3.36(+1.51%) |
Jan 19, 2024 | 224.32 | 224.32 | 221.83 | 222.59 | 110,362 | -1.05(-0.47%) |
Jan 18, 2024 | 221.01 | 224.10 | 220.80 | 223.64 | 130,884 | +3.39(+1.54%) |
Jan 17, 2024 | 219.15 | 221.72 | 217.39 | 220.25 | 158,091 | +0.04(+0.02%) |
Jan 16, 2024 | 221.56 | 221.71 | 217.91 | 220.22 | 193,770 | -2.11(-0.95%) |
Jan 12, 2024 | 220.06 | 222.43 | 219.04 | 222.32 | 106,566 | +4.03(+1.84%) |
Jan 11, 2024 | 218.25 | 218.90 | 217.02 | 218.30 | 120,910 | -0.07(-0.03%) |
Jan 10, 2024 | 215.02 | 218.41 | 214.70 | 218.37 | 132,773 | +4.12(+1.92%) |
Jan 09, 2024 | 214.47 | 214.75 | 211.88 | 214.25 | 114,744 | -1.22(-0.57%) |
Jan 08, 2024 | 216.66 | 216.66 | 213.11 | 215.47 | 202,404 | -2.09(-0.96%) |
Jan 05, 2024 | 216.41 | 217.98 | 215.63 | 217.56 | 151,249 | +0.46(+0.21%) |
Jan 04, 2024 | 219.09 | 220.07 | 216.66 | 217.10 | 192,105 | -1.12(-0.51%) |
Jan 03, 2024 | 221.60 | 221.60 | 217.95 | 218.22 | 203,533 | -3.97(-1.79%) |
Jan 02, 2024 | 222.61 | 224.27 | 221.56 | 222.18 | 113,880 | -0.43(-0.19%) |
Dec 29, 2023 | 221.69 | 223.71 | 221.39 | 222.61 | 148,248 | +1.24(+0.56%) |
Dec 28, 2023 | 220.69 | 223.93 | 220.52 | 221.37 | 80,122 | -0.12(-0.05%) |
Dec 27, 2023 | 220.95 | 221.68 | 220.39 | 221.49 | 47,557 | +0.41(+0.19%) |
Dec 26, 2023 | 220.69 | 221.95 | 219.84 | 221.08 | 207,660 | +0.32(+0.14%) |
Dec 22, 2023 | 220.07 | 221.97 | 219.43 | 220.76 | 109,058 | +1.94(+0.89%) |
Dec 21, 2023 | 218.63 | 219.28 | 215.74 | 218.83 | 221,909 | +1.58(+0.73%) |
Dec 20, 2023 | 221.66 | 221.66 | 216.47 | 217.25 | 259,420 | -3.76(-1.70%) |
Dec 19, 2023 | 219.46 | 221.32 | 219.16 | 221.00 | 103,772 | +1.55(+0.71%) |
Dec 18, 2023 | 219.72 | 220.78 | 218.30 | 219.46 | 102,004 | -0.06(-0.03%) |
Dec 15, 2023 | 217.53 | 221.01 | 217.53 | 219.51 | 387,487 | +1.50(+0.69%) |
Dec 14, 2023 | 222.60 | 223.27 | 216.79 | 218.02 | 285,019 | -4.29(-1.93%) |
Dec 13, 2023 | 220.87 | 224.56 | 220.57 | 222.30 | 219,978 | +1.31(+0.59%) |
Dec 12, 2023 | 216.51 | 221.73 | 215.95 | 220.99 | 233,049 | +4.55(+2.10%) |
Dec 11, 2023 | 215.43 | 217.35 | 215.16 | 216.45 | 196,704 | +1.03(+0.48%) |
Dec 08, 2023 | 214.58 | 216.43 | 213.56 | 215.42 | 119,905 | +0.84(+0.39%) |
Dec 07, 2023 | 214.78 | 214.98 | 212.58 | 214.58 | 147,973 | +0.14(+0.07%) |
Dec 06, 2023 | 215.81 | 217.92 | 213.72 | 214.44 | 126,048 | -1.34(-0.62%) |
Dec 05, 2023 | 217.19 | 217.35 | 215.20 | 215.78 | 96,198 | -1.67(-0.77%) |
Dec 04, 2023 | 218.88 | 221.06 | 215.78 | 217.45 | 211,386 | -1.43(-0.65%) |
Dec 01, 2023 | 213.90 | 218.98 | 212.16 | 218.88 | 297,889 | +5.15(+2.41%) |
Nov 30, 2023 | 211.24 | 214.26 | 211.24 | 213.73 | 212,882 | +3.33(+1.58%) |
Nov 29, 2023 | 211.30 | 212.22 | 208.84 | 210.40 | 303,698 | +0.52(+0.25%) |
Nov 28, 2023 | 213.66 | 213.66 | 209.53 | 209.88 | 270,042 | -3.78(-1.77%) |
Nov 27, 2023 | 213.71 | 214.90 | 212.33 | 213.66 | 132,019 | -0.28(-0.13%) |
Nov 24, 2023 | 214.16 | 214.96 | 213.53 | 213.94 | 38,563 | +0.07(+0.03%) |
Nov 22, 2023 | 211.72 | 215.46 | 211.72 | 213.87 | 130,177 | +1.81(+0.85%) |
Nov 21, 2023 | 210.88 | 212.60 | 210.39 | 212.06 | 117,016 | +0.78(+0.37%) |
Nov 20, 2023 | 209.95 | 212.42 | 209.67 | 211.28 | 301,916 | +1.33(+0.63%) |
Nov 17, 2023 | 211.52 | 212.85 | 209.83 | 209.95 | 128,983 | -0.68(-0.32%) |
Nov 16, 2023 | 212.84 | 215.38 | 210.48 | 210.63 | 169,866 | -1.99(-0.93%) |
Nov 15, 2023 | 213.72 | 214.63 | 211.27 | 212.62 | 172,168 | -1.67(-0.78%) |
Nov 14, 2023 | 213.58 | 216.17 | 213.58 | 214.29 | 280,044 | +1.29(+0.60%) |
Nov 13, 2023 | 207.65 | 214.59 | 207.65 | 213.00 | 238,668 | +5.88(+2.84%) |
Nov 10, 2023 | 206.12 | 207.21 | 204.14 | 207.12 | 139,064 | +1.65(+0.80%) |
Nov 09, 2023 | 205.33 | 207.86 | 204.98 | 205.47 | 182,425 | +1.11(+0.54%) |
Nov 08, 2023 | 208.84 | 209.12 | 203.25 | 204.36 | 93,512 | -3.67(-1.77%) |
Nov 07, 2023 | 207.07 | 208.63 | 205.66 | 208.04 | 170,710 | +0.85(+0.41%) |
Nov 06, 2023 | 203.40 | 207.38 | 202.87 | 207.19 | 213,318 | +3.79(+1.87%) |
Nov 03, 2023 | 205.83 | 206.87 | 203.30 | 203.40 | 175,939 | -0.53(-0.26%) |
Nov 02, 2023 | 200.05 | 205.07 | 198.10 | 203.92 | 160,918 | +3.87(+1.94%) |