Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 224.22 | 224.22 | 215.75 | 216.28 | 706,103 | -7.68(-3.43%) |
Jan 30, 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 506,191 | -0.60(-0.27%) |
Jan 29, 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 571,701 | +4.28(+1.94%) |
Jan 26, 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 924,536 | +7.25(+3.40%) |
Jan 25, 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 244,115 | -0.08(-0.04%) |
Jan 24, 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 312,880 | -0.94(-0.44%) |
Jan 23, 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 392,096 | -1.77(-0.82%) |
Jan 22, 2024 | 212.78 | 216.54 | 212.26 | 215.82 | 501,686 | +3.79(+1.79%) |
Jan 19, 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 1,047,527 | +5.92(+2.87%) |
Jan 18, 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 342,200 | +2.59(+1.27%) |
Jan 17, 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 488,983 | -2.91(-1.41%) |
Jan 16, 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 653,223 | -5.06(-2.39%) |
Jan 12, 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 351,271 | -1.97(-0.92%) |
Jan 11, 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 676,544 | +0.32(+0.15%) |
Jan 10, 2024 | 215.34 | 215.34 | 205.06 | 213.14 | 1,096,296 | -2.05(-0.95%) |
Jan 09, 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 992,792 | -11.74(-5.17%) |
Jan 08, 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 870,252 | +3.04(+1.36%) |
Jan 05, 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 309,221 | +0.54(+0.24%) |
Jan 04, 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 475,869 | -0.67(-0.30%) |
Jan 03, 2024 | 230.82 | 231.29 | 221.85 | 224.02 | 532,813 | -10.23(-4.37%) |
Jan 02, 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 550,620 | -2.15(-0.91%) |
Dec 29, 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 226,542 | -2.38(-1.00%) |
Dec 28, 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 329,434 | -0.06(-0.03%) |
Dec 27, 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 268,700 | +0.67(+0.28%) |
Dec 26, 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 270,220 | +1.94(+0.82%) |
Dec 22, 2023 | 237.20 | 238.47 | 234.66 | 236.23 | 263,124 | +0.51(+0.22%) |
Dec 21, 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 369,194 | +4.10(+1.77%) |
Dec 20, 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 436,047 | -4.03(-1.71%) |
Dec 19, 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 510,533 | +7.56(+3.31%) |
Dec 18, 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 561,175 | -2.72(-1.18%) |
Dec 15, 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 928,499 | +1.55(+0.68%) |
Dec 14, 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 1,071,508 | +11.28(+5.17%) |
Dec 13, 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 400,564 | +7.25(+3.44%) |
Dec 12, 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 582,938 | +4.23(+2.05%) |
Dec 11, 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 458,102 | +2.04(+1.00%) |
Dec 08, 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 507,749 | +1.69(+0.83%) |
Dec 07, 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 433,824 | +2.09(+1.04%) |
Dec 06, 2023 | 200.51 | 202.75 | 199.55 | 200.68 | 298,055 | +2.34(+1.18%) |
Dec 05, 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 330,071 | -2.27(-1.13%) |
Dec 04, 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 400,064 | -1.07(-0.53%) |
Dec 01, 2023 | 196.37 | 201.82 | 195.75 | 201.68 | 321,214 | +4.60(+2.33%) |
Nov 30, 2023 | 197.41 | 199.05 | 194.66 | 197.08 | 408,996 | -0.02(-0.01%) |
Nov 29, 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 468,845 | +1.88(+0.96%) |
Nov 28, 2023 | 194.19 | 197.16 | 191.79 | 195.22 | 413,445 | +0.52(+0.27%) |
Nov 27, 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 414,484 | -2.21(-1.12%) |
Nov 24, 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 142,629 | +1.96(+1.01%) |
Nov 22, 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 387,268 | +2.70(+1.40%) |
Nov 21, 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 501,966 | +1.72(+0.90%) |
Nov 20, 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 327,697 | +1.49(+0.79%) |
Nov 17, 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 429,082 | -0.52(-0.27%) |
Nov 16, 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 526,486 | +1.99(+1.06%) |
Nov 15, 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 1,066,668 | +9.20(+5.16%) |
Nov 14, 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 1,184,274 | +8.34(+4.91%) |
Nov 13, 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 614,139 | -1.96(-1.14%) |
Nov 10, 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 642,577 | +2.52(+1.49%) |
Nov 09, 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 640,070 | -6.50(-3.69%) |
Nov 08, 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 953,047 | -6.84(-3.74%) |
Nov 07, 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 663,400 | +1.44(+0.79%) |
Nov 06, 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 623,684 | -0.54(-0.30%) |
Nov 03, 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 564,245 | +7.20(+4.12%) |
Nov 02, 2023 | 169.18 | 174.81 | 169.00 | 174.71 | 543,390 | +7.19(+4.29%) |