Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |
Jan 02, 2024 | 225.62 | 227.72 | 225.55 | 226.60 | 2,526,337 | +1.35(+0.60%) |
Dec 29, 2023 | 223.66 | 225.87 | 223.54 | 225.25 | 1,677,126 | +1.56(+0.70%) |
Dec 28, 2023 | 223.66 | 224.87 | 223.34 | 223.69 | 1,331,816 | +1.73(+0.78%) |
Dec 27, 2023 | 220.28 | 222.35 | 220.28 | 221.95 | 1,012,706 | +0.62(+0.28%) |
Dec 26, 2023 | 219.50 | 221.72 | 219.50 | 221.34 | 1,137,982 | +1.30(+0.59%) |
Dec 22, 2023 | 220.10 | 221.00 | 219.48 | 220.04 | 1,007,844 | +0.75(+0.34%) |
Dec 21, 2023 | 217.36 | 219.44 | 216.19 | 219.29 | 1,578,200 | +1.21(+0.55%) |
Dec 20, 2023 | 219.54 | 220.69 | 218.00 | 218.09 | 1,677,709 | -2.99(-1.35%) |
Dec 19, 2023 | 219.54 | 221.14 | 218.74 | 221.08 | 1,860,117 | +1.50(+0.68%) |
Dec 18, 2023 | 219.54 | 220.87 | 218.46 | 219.58 | 1,497,146 | +0.24(+0.11%) |
Dec 15, 2023 | 218.49 | 221.14 | 216.82 | 219.34 | 5,593,219 | -0.44(-0.20%) |
Dec 14, 2023 | 223.89 | 223.89 | 217.45 | 219.78 | 4,855,779 | -4.72(-2.10%) |
Dec 13, 2023 | 225.30 | 226.62 | 224.17 | 224.51 | 2,355,276 | -0.95(-0.42%) |
Dec 12, 2023 | 223.92 | 226.36 | 223.18 | 225.46 | 1,807,930 | +2.58(+1.16%) |
Dec 11, 2023 | 222.32 | 223.56 | 220.67 | 222.88 | 2,134,201 | +1.55(+0.70%) |
Dec 08, 2023 | 221.32 | 221.86 | 220.07 | 221.33 | 2,569,117 | -0.22(-0.10%) |
Dec 07, 2023 | 223.40 | 223.69 | 221.34 | 221.55 | 2,220,373 | -1.15(-0.52%) |
Dec 06, 2023 | 225.44 | 226.18 | 221.25 | 222.70 | 1,856,066 | -2.57(-1.14%) |
Dec 05, 2023 | 226.06 | 227.11 | 224.85 | 225.27 | 1,648,599 | -1.23(-0.54%) |
Dec 04, 2023 | 226.83 | 228.76 | 225.90 | 226.50 | 2,180,043 | -0.54(-0.24%) |
Dec 01, 2023 | 226.72 | 228.08 | 226.12 | 227.04 | 1,587,292 | -0.76(-0.34%) |
Nov 30, 2023 | 223.40 | 228.66 | 222.92 | 227.80 | 5,263,282 | +4.32(+1.93%) |
Nov 29, 2023 | 222.35 | 224.31 | 221.74 | 223.48 | 2,343,229 | +0.09(+0.04%) |
Nov 28, 2023 | 226.32 | 226.43 | 223.10 | 223.39 | 1,384,166 | -3.34(-1.47%) |
Nov 27, 2023 | 225.90 | 226.99 | 225.42 | 226.73 | 1,383,407 | +1.30(+0.58%) |
Nov 24, 2023 | 225.79 | 227.34 | 224.84 | 225.43 | 788,103 | +0.37(+0.16%) |
Nov 22, 2023 | 222.96 | 225.85 | 222.53 | 225.06 | 1,312,171 | +1.37(+0.61%) |
Nov 21, 2023 | 222.99 | 224.80 | 221.67 | 223.69 | 1,375,957 | +2.12(+0.95%) |
Nov 20, 2023 | 220.43 | 222.66 | 219.70 | 221.58 | 1,416,687 | +0.53(+0.24%) |
Nov 17, 2023 | 220.43 | 222.32 | 219.95 | 221.05 | 1,514,372 | +0.62(+0.28%) |
Nov 16, 2023 | 218.17 | 221.50 | 217.47 | 220.43 | 1,692,236 | +3.75(+1.73%) |
Nov 15, 2023 | 217.99 | 218.97 | 214.72 | 216.67 | 2,442,287 | -1.32(-0.61%) |
Nov 14, 2023 | 218.69 | 219.54 | 215.21 | 217.99 | 2,616,317 | -2.43(-1.10%) |
Nov 13, 2023 | 221.38 | 222.70 | 219.74 | 220.43 | 1,361,179 | -0.44(-0.20%) |
Nov 10, 2023 | 218.61 | 221.03 | 217.28 | 220.86 | 2,510,057 | +3.59(+1.65%) |
Nov 09, 2023 | 218.08 | 218.89 | 216.90 | 217.28 | 1,540,486 | -0.18(-0.08%) |
Nov 08, 2023 | 218.13 | 219.37 | 215.86 | 217.46 | 1,288,678 | +0.07(+0.03%) |
Nov 07, 2023 | 217.57 | 218.61 | 217.04 | 217.39 | 1,209,082 | -0.61(-0.28%) |
Nov 06, 2023 | 218.35 | 218.39 | 216.12 | 217.99 | 1,419,549 | +0.75(+0.35%) |
Nov 03, 2023 | 218.08 | 218.43 | 214.90 | 217.24 | 2,024,424 | +0.19(+0.09%) |
Nov 02, 2023 | 217.92 | 219.83 | 214.01 | 217.05 | 3,412,783 | -1.70(-0.78%) |