Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 231.09 | 231.60 | 228.09 | 228.28 | 717,538 | -3.19(-1.38%) |
Jan 30, 2024 | 231.14 | 232.00 | 230.78 | 231.46 | 501,786 | -0.22(-0.09%) |
Jan 29, 2024 | 229.74 | 231.69 | 229.44 | 231.68 | 592,551 | +1.89(+0.82%) |
Jan 26, 2024 | 230.18 | 230.81 | 229.51 | 229.79 | 483,202 | -0.18(-0.08%) |
Jan 25, 2024 | 230.01 | 230.30 | 228.61 | 229.97 | 551,352 | +1.99(+0.87%) |
Jan 24, 2024 | 230.97 | 231.08 | 227.91 | 227.98 | 602,283 | -1.55(-0.68%) |
Jan 23, 2024 | 230.51 | 230.68 | 228.78 | 229.53 | 669,070 | -0.24(-0.10%) |
Jan 22, 2024 | 228.85 | 230.63 | 228.85 | 229.77 | 653,363 | +1.75(+0.77%) |
Jan 19, 2024 | 227.00 | 228.43 | 225.48 | 228.02 | 660,070 | +1.73(+0.77%) |
Jan 18, 2024 | 225.68 | 226.52 | 224.16 | 226.28 | 541,562 | +1.31(+0.58%) |
Jan 17, 2024 | 224.97 | 226.12 | 223.97 | 224.97 | 713,304 | -1.90(-0.84%) |
Jan 16, 2024 | 227.19 | 227.67 | 226.12 | 226.87 | 762,432 | -1.65(-0.72%) |
Jan 12, 2024 | 229.85 | 230.49 | 227.92 | 228.52 | 463,864 | -0.38(-0.17%) |
Jan 11, 2024 | 229.35 | 229.69 | 227.06 | 228.90 | 802,833 | -0.76(-0.33%) |
Jan 10, 2024 | 229.11 | 230.10 | 228.35 | 229.66 | 581,292 | +0.73(+0.32%) |
Jan 09, 2024 | 228.56 | 229.71 | 228.12 | 228.93 | 961,698 | -1.18(-0.51%) |
Jan 08, 2024 | 227.60 | 230.24 | 226.98 | 230.11 | 936,219 | +2.89(+1.27%) |
Jan 05, 2024 | 226.10 | 228.59 | 225.95 | 227.22 | 584,316 | +0.42(+0.18%) |
Jan 04, 2024 | 226.78 | 228.28 | 226.48 | 226.80 | 967,011 | +0.02(+0.01%) |
Jan 03, 2024 | 228.78 | 228.78 | 226.67 | 226.78 | 809,907 | -3.62(-1.57%) |
Jan 02, 2024 | 230.28 | 231.54 | 229.63 | 230.41 | 796,268 | -1.31(-0.57%) |
Dec 29, 2023 | 232.74 | 233.10 | 231.07 | 231.72 | 706,246 | -1.31(-0.56%) |
Dec 28, 2023 | 232.42 | 233.13 | 232.37 | 233.03 | 735,497 | +0.26(+0.11%) |
Dec 27, 2023 | 232.56 | 232.81 | 231.73 | 232.77 | 782,567 | +0.60(+0.26%) |
Dec 26, 2023 | 231.05 | 232.76 | 230.78 | 232.17 | 629,999 | +1.50(+0.65%) |
Dec 22, 2023 | 230.55 | 231.32 | 229.53 | 230.66 | 595,402 | +0.98(+0.42%) |
Dec 21, 2023 | 228.75 | 229.74 | 227.65 | 229.69 | 923,237 | +3.07(+1.36%) |
Dec 20, 2023 | 230.02 | 230.96 | 226.58 | 226.62 | 671,290 | -3.97(-1.72%) |
Dec 19, 2023 | 229.50 | 230.72 | 229.32 | 230.59 | 878,509 | +2.04(+0.89%) |
Dec 18, 2023 | 229.32 | 229.32 | 228.09 | 228.55 | 830,703 | +0.27(+0.12%) |
Dec 15, 2023 | 229.79 | 229.79 | 227.71 | 228.28 | 709,883 | -1.64(-0.71%) |
Dec 14, 2023 | 228.92 | 231.02 | 228.91 | 229.92 | 959,496 | +3.20(+1.41%) |
Dec 13, 2023 | 222.06 | 226.97 | 221.76 | 226.72 | 772,011 | +4.73(+2.13%) |
Dec 12, 2023 | 221.47 | 222.39 | 220.38 | 221.99 | 629,413 | +0.61(+0.27%) |
Dec 11, 2023 | 219.39 | 221.41 | 219.39 | 221.39 | 678,083 | +2.15(+0.98%) |
Dec 08, 2023 | 218.39 | 219.79 | 218.17 | 219.24 | 628,155 | +0.85(+0.39%) |
Dec 07, 2023 | 218.01 | 218.58 | 217.38 | 218.38 | 599,713 | +0.87(+0.40%) |
Dec 06, 2023 | 218.57 | 219.73 | 217.25 | 217.51 | 667,953 | -0.20(-0.09%) |
Dec 05, 2023 | 218.63 | 218.89 | 217.03 | 217.71 | 722,600 | -1.90(-0.87%) |
Dec 04, 2023 | 218.37 | 220.34 | 218.37 | 219.61 | 696,220 | -0.22(-0.10%) |
Dec 01, 2023 | 216.12 | 219.89 | 215.80 | 219.83 | 1,039,827 | +3.56(+1.64%) |
Nov 30, 2023 | 215.06 | 216.36 | 214.49 | 216.27 | 679,058 | +1.57(+0.73%) |
Nov 29, 2023 | 215.03 | 216.32 | 214.36 | 214.70 | 630,754 | +1.00(+0.47%) |
Nov 28, 2023 | 213.52 | 214.96 | 213.39 | 213.70 | 600,428 | -0.36(-0.17%) |
Nov 27, 2023 | 213.74 | 214.45 | 213.26 | 214.05 | 760,403 | -0.50(-0.23%) |
Nov 24, 2023 | 213.44 | 214.58 | 213.38 | 214.55 | 192,455 | +0.88(+0.41%) |
Nov 22, 2023 | 213.60 | 214.23 | 212.93 | 213.67 | 724,797 | +0.95(+0.45%) |
Nov 21, 2023 | 212.78 | 213.12 | 212.25 | 212.72 | 612,695 | -0.35(-0.16%) |
Nov 20, 2023 | 211.75 | 213.57 | 211.29 | 213.06 | 588,673 | +0.95(+0.45%) |
Nov 17, 2023 | 211.97 | 212.33 | 211.33 | 212.11 | 672,822 | +1.20(+0.57%) |
Nov 16, 2023 | 211.65 | 212.27 | 210.35 | 210.91 | 729,752 | -0.85(-0.40%) |
Nov 15, 2023 | 211.37 | 213.46 | 211.37 | 211.76 | 666,457 | +0.63(+0.30%) |
Nov 14, 2023 | 208.49 | 211.75 | 208.49 | 211.13 | 843,976 | +6.53(+3.19%) |
Nov 13, 2023 | 204.15 | 205.16 | 203.79 | 204.60 | 623,761 | -0.40(-0.19%) |
Nov 10, 2023 | 202.94 | 205.10 | 202.28 | 205.00 | 462,444 | +2.40(+1.18%) |
Nov 09, 2023 | 205.35 | 205.35 | 202.39 | 202.60 | 632,620 | -1.68(-0.82%) |
Nov 08, 2023 | 204.95 | 205.18 | 203.38 | 204.28 | 602,771 | -0.43(-0.21%) |
Nov 07, 2023 | 204.44 | 205.22 | 203.74 | 204.71 | 633,874 | +0.38(+0.18%) |
Nov 06, 2023 | 205.87 | 206.20 | 203.58 | 204.33 | 727,542 | -1.57(-0.76%) |
Nov 03, 2023 | 204.25 | 206.84 | 204.25 | 205.91 | 679,540 | +3.82(+1.89%) |
Nov 02, 2023 | 199.69 | 202.28 | 199.69 | 202.08 | 679,591 | +4.68(+2.37%) |