Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 213.74 | 214.06 | 210.84 | 210.85 | 614,172 | -2.16(-1.02%) |
Jan 30, 2024 | 210.68 | 213.69 | 210.60 | 213.01 | 330,117 | +1.51(+0.72%) |
Jan 29, 2024 | 207.88 | 211.52 | 207.26 | 211.50 | 418,710 | +2.99(+1.43%) |
Jan 26, 2024 | 207.14 | 208.76 | 207.08 | 208.51 | 281,627 | +1.37(+0.66%) |
Jan 25, 2024 | 206.61 | 207.24 | 204.36 | 207.14 | 305,277 | +2.08(+1.02%) |
Jan 24, 2024 | 209.73 | 210.85 | 204.96 | 205.06 | 467,157 | -3.52(-1.69%) |
Jan 23, 2024 | 207.95 | 208.70 | 206.07 | 208.58 | 269,137 | +1.77(+0.86%) |
Jan 22, 2024 | 207.81 | 208.53 | 206.18 | 206.80 | 286,972 | +0.40(+0.19%) |
Jan 19, 2024 | 205.07 | 206.91 | 203.76 | 206.40 | 293,550 | +1.70(+0.83%) |
Jan 18, 2024 | 204.43 | 205.18 | 202.23 | 204.70 | 380,916 | +0.29(+0.14%) |
Jan 17, 2024 | 203.42 | 205.75 | 203.42 | 204.41 | 451,272 | -0.73(-0.35%) |
Jan 16, 2024 | 204.92 | 205.69 | 202.75 | 205.14 | 383,871 | -1.14(-0.55%) |
Jan 12, 2024 | 209.07 | 210.47 | 205.75 | 206.27 | 278,910 | -1.66(-0.80%) |
Jan 11, 2024 | 208.43 | 208.43 | 204.84 | 207.94 | 229,682 | -0.40(-0.19%) |
Jan 10, 2024 | 208.23 | 209.22 | 207.47 | 208.34 | 255,674 | -0.36(-0.17%) |
Jan 09, 2024 | 208.45 | 208.96 | 206.64 | 208.69 | 228,774 | -0.84(-0.40%) |
Jan 08, 2024 | 209.65 | 209.65 | 206.61 | 209.53 | 282,787 | -0.36(-0.17%) |
Jan 05, 2024 | 209.84 | 211.38 | 208.86 | 209.89 | 405,583 | +0.00(+0.00%) |
Jan 04, 2024 | 211.07 | 212.61 | 209.84 | 209.89 | 703,376 | -1.09(-0.52%) |
Jan 03, 2024 | 212.66 | 214.12 | 210.57 | 210.98 | 479,856 | -2.75(-1.29%) |
Jan 02, 2024 | 213.77 | 215.78 | 212.72 | 213.73 | 309,046 | -2.05(-0.95%) |
Dec 29, 2023 | 215.67 | 216.83 | 215.45 | 215.78 | 238,629 | +0.05(+0.02%) |
Dec 28, 2023 | 215.43 | 218.38 | 214.87 | 215.73 | 338,247 | +1.26(+0.59%) |
Dec 27, 2023 | 213.44 | 215.09 | 213.14 | 214.47 | 255,525 | +1.00(+0.47%) |
Dec 26, 2023 | 212.91 | 214.48 | 212.07 | 213.47 | 265,553 | +0.40(+0.19%) |
Dec 22, 2023 | 213.36 | 214.80 | 212.69 | 213.07 | 331,063 | +0.27(+0.13%) |
Dec 21, 2023 | 212.53 | 213.51 | 210.93 | 212.80 | 319,106 | +1.94(+0.92%) |
Dec 20, 2023 | 211.46 | 214.24 | 210.61 | 210.86 | 440,030 | -1.27(-0.60%) |
Dec 19, 2023 | 211.66 | 212.85 | 210.88 | 212.13 | 246,975 | +1.50(+0.71%) |
Dec 18, 2023 | 210.44 | 212.03 | 208.56 | 210.63 | 348,131 | +0.58(+0.27%) |
Dec 15, 2023 | 212.65 | 213.87 | 209.52 | 210.06 | 743,955 | -3.56(-1.67%) |
Dec 14, 2023 | 210.43 | 213.73 | 210.43 | 213.61 | 446,106 | +6.05(+2.92%) |
Dec 13, 2023 | 206.23 | 208.72 | 204.38 | 207.56 | 465,921 | +1.27(+0.62%) |
Dec 12, 2023 | 207.11 | 208.19 | 205.34 | 206.29 | 290,318 | -0.32(-0.15%) |
Dec 11, 2023 | 203.67 | 206.80 | 203.25 | 206.61 | 333,153 | +3.02(+1.48%) |
Dec 08, 2023 | 204.53 | 206.32 | 203.49 | 203.59 | 424,451 | -0.75(-0.37%) |
Dec 07, 2023 | 203.91 | 205.06 | 202.47 | 204.34 | 456,811 | +1.00(+0.49%) |
Dec 06, 2023 | 201.68 | 204.11 | 201.64 | 203.34 | 406,613 | +2.98(+1.49%) |
Dec 05, 2023 | 202.44 | 202.44 | 199.54 | 200.36 | 262,935 | -2.59(-1.28%) |
Dec 04, 2023 | 200.74 | 203.17 | 200.73 | 202.95 | 305,499 | +1.15(+0.57%) |
Dec 01, 2023 | 200.63 | 202.52 | 200.19 | 201.80 | 464,769 | +1.35(+0.67%) |
Nov 30, 2023 | 197.97 | 200.56 | 195.17 | 200.44 | 876,988 | +3.36(+1.70%) |
Nov 29, 2023 | 196.43 | 198.46 | 196.26 | 197.09 | 374,404 | +1.68(+0.86%) |
Nov 28, 2023 | 196.99 | 197.79 | 195.36 | 195.41 | 373,443 | -1.98(-1.00%) |
Nov 27, 2023 | 197.16 | 198.07 | 196.35 | 197.38 | 346,856 | -0.61(-0.31%) |
Nov 24, 2023 | 197.78 | 198.78 | 196.75 | 197.99 | 197,782 | +1.95(+0.99%) |
Nov 22, 2023 | 196.68 | 198.72 | 194.71 | 196.04 | 1,961,545 | -1.33(-0.67%) |
Nov 21, 2023 | 193.83 | 197.85 | 193.65 | 197.37 | 804,761 | +2.85(+1.47%) |
Nov 20, 2023 | 196.65 | 196.69 | 194.10 | 194.52 | 397,291 | -2.28(-1.16%) |
Nov 17, 2023 | 198.10 | 198.63 | 196.01 | 196.80 | 330,986 | +0.42(+0.21%) |
Nov 16, 2023 | 197.53 | 199.04 | 195.65 | 196.38 | 313,460 | -1.48(-0.75%) |
Nov 15, 2023 | 196.57 | 200.24 | 196.43 | 197.86 | 481,446 | +1.00(+0.51%) |
Nov 14, 2023 | 193.82 | 197.29 | 193.35 | 196.86 | 344,666 | +5.75(+3.01%) |
Nov 13, 2023 | 189.83 | 191.48 | 189.35 | 191.11 | 482,393 | +0.57(+0.30%) |
Nov 10, 2023 | 190.33 | 190.68 | 188.17 | 190.55 | 485,080 | +1.46(+0.77%) |
Nov 09, 2023 | 192.43 | 193.34 | 188.31 | 189.09 | 390,119 | -2.07(-1.08%) |
Nov 08, 2023 | 191.27 | 191.93 | 190.03 | 191.15 | 422,654 | +0.75(+0.39%) |
Nov 07, 2023 | 190.93 | 191.97 | 189.68 | 190.41 | 380,252 | -1.90(-0.99%) |
Nov 06, 2023 | 194.11 | 194.11 | 191.79 | 192.31 | 307,556 | -1.67(-0.86%) |
Nov 03, 2023 | 195.30 | 196.54 | 193.90 | 193.97 | 460,137 | +1.57(+0.82%) |
Nov 02, 2023 | 189.92 | 193.27 | 189.43 | 192.41 | 1,176,920 | +5.20(+2.78%) |