Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.28 | 247.81 | 241.89 | 242.06 | 247,029 | -2.01(-0.83%) |
Jan 30, 2024 | 244.81 | 247.09 | 243.77 | 244.08 | 131,246 | -2.16(-0.88%) |
Jan 29, 2024 | 242.56 | 246.61 | 242.56 | 246.24 | 127,718 | +2.56(+1.05%) |
Jan 26, 2024 | 246.19 | 246.19 | 241.24 | 243.68 | 150,164 | -0.43(-0.18%) |
Jan 25, 2024 | 245.01 | 245.01 | 242.06 | 244.11 | 168,900 | +2.91(+1.21%) |
Jan 24, 2024 | 247.57 | 248.86 | 240.68 | 241.20 | 156,622 | -5.92(-2.40%) |
Jan 23, 2024 | 253.32 | 254.20 | 245.22 | 247.12 | 162,850 | -4.66(-1.85%) |
Jan 22, 2024 | 246.84 | 252.70 | 246.53 | 251.78 | 392,844 | +5.73(+2.33%) |
Jan 19, 2024 | 246.14 | 249.05 | 242.83 | 246.05 | 250,504 | +0.45(+0.18%) |
Jan 18, 2024 | 245.43 | 245.84 | 242.24 | 245.60 | 147,609 | +1.44(+0.59%) |
Jan 17, 2024 | 242.36 | 244.89 | 241.76 | 244.17 | 227,322 | -0.97(-0.39%) |
Jan 16, 2024 | 246.10 | 246.33 | 242.56 | 245.13 | 255,274 | -3.23(-1.30%) |
Jan 12, 2024 | 251.16 | 253.68 | 247.29 | 248.37 | 120,551 | +0.81(+0.33%) |
Jan 11, 2024 | 247.18 | 248.62 | 245.22 | 247.56 | 250,891 | -0.16(-0.06%) |
Jan 10, 2024 | 247.77 | 248.44 | 245.77 | 247.72 | 186,890 | +0.66(+0.27%) |
Jan 09, 2024 | 245.58 | 250.04 | 245.58 | 247.06 | 264,744 | -1.17(-0.47%) |
Jan 08, 2024 | 239.65 | 248.49 | 239.45 | 248.23 | 214,033 | +9.52(+3.99%) |
Jan 05, 2024 | 239.13 | 243.14 | 236.98 | 238.71 | 228,110 | -1.59(-0.66%) |
Jan 04, 2024 | 240.23 | 242.82 | 239.33 | 240.30 | 335,943 | -0.96(-0.40%) |
Jan 03, 2024 | 247.43 | 247.43 | 240.80 | 241.26 | 256,187 | -8.39(-3.36%) |
Jan 02, 2024 | 246.48 | 250.99 | 246.11 | 249.65 | 217,825 | +1.10(+0.44%) |
Dec 29, 2023 | 248.13 | 250.64 | 246.78 | 248.56 | 118,062 | -0.43(-0.17%) |
Dec 28, 2023 | 248.81 | 250.69 | 248.00 | 248.98 | 156,012 | -0.74(-0.30%) |
Dec 27, 2023 | 250.37 | 250.49 | 248.02 | 249.72 | 229,398 | -1.59(-0.63%) |
Dec 26, 2023 | 250.34 | 252.83 | 248.86 | 251.32 | 166,008 | +1.16(+0.46%) |
Dec 22, 2023 | 251.72 | 252.67 | 249.96 | 250.16 | 162,999 | -0.48(-0.19%) |
Dec 21, 2023 | 248.35 | 251.21 | 248.35 | 250.64 | 154,898 | +3.81(+1.54%) |
Dec 20, 2023 | 252.80 | 252.80 | 246.73 | 246.83 | 179,021 | -6.20(-2.45%) |
Dec 19, 2023 | 251.72 | 254.19 | 248.67 | 253.03 | 327,496 | +0.59(+0.23%) |
Dec 18, 2023 | 257.04 | 257.04 | 249.47 | 252.44 | 298,926 | -1.34(-0.53%) |
Dec 15, 2023 | 252.25 | 255.46 | 250.19 | 253.78 | 581,250 | -1.62(-0.64%) |
Dec 14, 2023 | 244.00 | 256.63 | 244.00 | 255.40 | 603,292 | +13.54(+5.60%) |
Dec 13, 2023 | 232.32 | 242.06 | 231.36 | 241.87 | 285,486 | +9.52(+4.10%) |
Dec 12, 2023 | 231.19 | 233.31 | 228.98 | 232.35 | 151,024 | +1.52(+0.66%) |
Dec 11, 2023 | 229.63 | 231.40 | 228.83 | 230.83 | 223,800 | +0.48(+0.21%) |
Dec 08, 2023 | 231.95 | 233.36 | 230.19 | 230.35 | 236,358 | -1.50(-0.64%) |
Dec 07, 2023 | 229.82 | 231.98 | 227.72 | 231.85 | 207,716 | +3.12(+1.36%) |
Dec 06, 2023 | 228.20 | 228.94 | 225.63 | 228.73 | 256,489 | +1.88(+0.83%) |
Dec 05, 2023 | 228.27 | 229.44 | 224.44 | 226.84 | 204,460 | -1.80(-0.79%) |
Dec 04, 2023 | 226.93 | 230.60 | 226.86 | 228.64 | 269,001 | +1.69(+0.74%) |
Dec 01, 2023 | 223.80 | 227.32 | 223.40 | 226.95 | 224,769 | +1.97(+0.88%) |
Nov 30, 2023 | 220.30 | 225.69 | 219.66 | 224.98 | 720,658 | +4.43(+2.01%) |
Nov 29, 2023 | 220.09 | 223.64 | 218.94 | 220.55 | 351,595 | +1.41(+0.65%) |
Nov 28, 2023 | 217.44 | 220.38 | 215.81 | 219.14 | 321,980 | +0.98(+0.45%) |
Nov 27, 2023 | 218.27 | 219.87 | 216.31 | 218.16 | 184,516 | -1.10(-0.50%) |
Nov 24, 2023 | 217.64 | 219.84 | 216.84 | 219.26 | 76,281 | +1.72(+0.79%) |
Nov 22, 2023 | 217.82 | 218.77 | 215.65 | 217.53 | 124,812 | +1.64(+0.76%) |
Nov 21, 2023 | 214.77 | 217.43 | 213.56 | 215.89 | 170,133 | +1.83(+0.86%) |
Nov 20, 2023 | 211.69 | 215.06 | 209.33 | 214.05 | 195,617 | +1.93(+0.91%) |
Nov 17, 2023 | 214.62 | 215.21 | 210.57 | 212.12 | 224,666 | -0.85(-0.40%) |
Nov 16, 2023 | 212.82 | 215.28 | 211.11 | 212.97 | 347,756 | +2.04(+0.97%) |
Nov 15, 2023 | 208.85 | 211.92 | 207.07 | 210.92 | 371,215 | +1.68(+0.80%) |
Nov 14, 2023 | 207.22 | 212.18 | 206.06 | 209.24 | 246,032 | +6.36(+3.13%) |
Nov 13, 2023 | 201.79 | 206.50 | 201.43 | 202.88 | 294,486 | +3.79(+1.90%) |
Nov 10, 2023 | 198.33 | 199.72 | 195.62 | 199.09 | 217,359 | +1.14(+0.58%) |
Nov 09, 2023 | 199.36 | 201.27 | 197.60 | 197.94 | 248,706 | -1.57(-0.79%) |
Nov 08, 2023 | 205.69 | 206.50 | 199.02 | 199.51 | 377,803 | -4.31(-2.11%) |
Nov 07, 2023 | 210.83 | 210.84 | 203.31 | 203.82 | 462,921 | -8.18(-3.86%) |
Nov 06, 2023 | 209.99 | 213.42 | 208.75 | 212.00 | 458,044 | +1.99(+0.95%) |
Nov 03, 2023 | 210.86 | 211.99 | 201.93 | 210.01 | 486,884 | +1.83(+0.88%) |
Nov 02, 2023 | 191.04 | 208.52 | 189.57 | 208.18 | 724,683 | +21.57(+11.56%) |