Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 225.64 | 233.47 | 220.14 | 228.45 | 1,489,124 | +13.75(+6.40%) |
Jan 30, 2024 | 214.41 | 216.37 | 213.87 | 214.71 | 645,825 | +0.52(+0.24%) |
Jan 29, 2024 | 212.20 | 214.70 | 211.32 | 214.19 | 538,875 | +1.23(+0.58%) |
Jan 26, 2024 | 209.38 | 213.01 | 208.68 | 212.96 | 404,888 | +3.73(+1.78%) |
Jan 25, 2024 | 209.32 | 209.90 | 205.28 | 209.22 | 392,089 | +0.25(+0.12%) |
Jan 24, 2024 | 209.39 | 210.47 | 208.19 | 208.97 | 303,851 | +1.23(+0.59%) |
Jan 23, 2024 | 208.43 | 209.98 | 206.85 | 207.75 | 362,985 | -0.99(-0.47%) |
Jan 22, 2024 | 209.16 | 210.59 | 208.56 | 208.74 | 327,936 | -0.83(-0.40%) |
Jan 19, 2024 | 210.52 | 213.68 | 207.88 | 209.56 | 294,062 | +0.17(+0.08%) |
Jan 18, 2024 | 204.26 | 209.57 | 203.01 | 209.39 | 362,295 | +4.12(+2.01%) |
Jan 17, 2024 | 208.71 | 211.87 | 204.29 | 205.27 | 385,002 | -3.58(-1.72%) |
Jan 16, 2024 | 204.74 | 209.80 | 204.36 | 208.85 | 475,349 | +4.21(+2.06%) |
Jan 12, 2024 | 204.34 | 206.73 | 204.31 | 204.64 | 303,529 | +0.82(+0.40%) |
Jan 11, 2024 | 200.98 | 204.10 | 199.40 | 203.82 | 221,601 | +3.51(+1.75%) |
Jan 10, 2024 | 199.84 | 201.16 | 197.90 | 200.32 | 230,286 | -0.52(-0.26%) |
Jan 09, 2024 | 202.28 | 202.28 | 197.16 | 200.84 | 272,068 | -1.56(-0.77%) |
Jan 08, 2024 | 202.03 | 202.70 | 199.59 | 202.40 | 261,455 | +1.45(+0.72%) |
Jan 05, 2024 | 203.48 | 204.74 | 200.29 | 200.95 | 334,449 | -0.81(-0.40%) |
Jan 04, 2024 | 203.30 | 205.76 | 201.76 | 201.76 | 284,073 | -0.35(-0.17%) |
Jan 03, 2024 | 200.38 | 202.27 | 197.66 | 202.11 | 374,893 | +2.30(+1.15%) |
Jan 02, 2024 | 196.62 | 199.98 | 196.62 | 199.81 | 434,296 | +4.13(+2.11%) |
Dec 29, 2023 | 194.18 | 196.29 | 192.93 | 195.68 | 346,189 | +1.25(+0.64%) |
Dec 28, 2023 | 192.68 | 194.76 | 192.24 | 194.43 | 308,754 | +1.44(+0.75%) |
Dec 27, 2023 | 191.55 | 193.59 | 191.29 | 192.99 | 263,691 | +0.64(+0.33%) |
Dec 26, 2023 | 194.61 | 195.23 | 191.39 | 192.35 | 445,325 | -1.82(-0.94%) |
Dec 22, 2023 | 194.45 | 196.23 | 193.45 | 194.17 | 443,243 | -0.05(-0.03%) |
Dec 21, 2023 | 191.86 | 195.90 | 190.57 | 194.22 | 475,447 | +1.83(+0.95%) |
Dec 20, 2023 | 198.89 | 198.89 | 192.31 | 192.39 | 1,033,545 | -7.20(-3.61%) |
Dec 19, 2023 | 197.79 | 200.25 | 197.18 | 199.59 | 488,059 | +1.43(+0.72%) |
Dec 18, 2023 | 197.81 | 199.25 | 195.14 | 198.16 | 447,405 | +2.38(+1.21%) |
Dec 15, 2023 | 194.24 | 195.93 | 191.90 | 195.79 | 1,488,445 | +1.11(+0.57%) |
Dec 14, 2023 | 196.93 | 196.93 | 187.93 | 194.68 | 1,220,195 | -6.08(-3.03%) |
Dec 13, 2023 | 206.58 | 208.97 | 199.51 | 200.76 | 532,220 | -6.64(-3.20%) |
Dec 12, 2023 | 202.42 | 208.65 | 201.49 | 207.40 | 414,586 | +5.12(+2.53%) |
Dec 11, 2023 | 199.71 | 205.22 | 199.71 | 202.27 | 417,810 | +2.31(+1.16%) |
Dec 08, 2023 | 199.23 | 200.46 | 196.70 | 199.96 | 348,236 | +1.04(+0.52%) |
Dec 07, 2023 | 202.60 | 202.77 | 195.72 | 198.93 | 425,428 | -3.21(-1.59%) |
Dec 06, 2023 | 208.64 | 208.64 | 200.29 | 202.13 | 402,891 | -5.75(-2.77%) |
Dec 05, 2023 | 207.12 | 208.96 | 204.04 | 207.88 | 412,188 | -0.14(-0.07%) |
Dec 04, 2023 | 211.90 | 212.61 | 207.54 | 208.02 | 382,936 | -4.49(-2.11%) |
Dec 01, 2023 | 211.97 | 214.83 | 211.90 | 212.52 | 328,158 | -1.09(-0.51%) |
Nov 30, 2023 | 210.35 | 214.44 | 209.26 | 213.60 | 373,334 | +3.22(+1.53%) |
Nov 29, 2023 | 212.59 | 213.73 | 206.05 | 210.38 | 439,264 | -1.69(-0.80%) |
Nov 28, 2023 | 219.72 | 220.07 | 211.97 | 212.08 | 373,403 | -7.53(-3.43%) |
Nov 27, 2023 | 217.92 | 220.32 | 217.51 | 219.61 | 338,433 | +1.13(+0.52%) |
Nov 24, 2023 | 216.21 | 219.16 | 216.21 | 218.49 | 123,584 | +2.93(+1.36%) |
Nov 22, 2023 | 213.61 | 215.94 | 213.61 | 215.56 | 298,631 | +1.34(+0.62%) |
Nov 21, 2023 | 210.06 | 216.17 | 210.06 | 214.22 | 503,390 | +4.65(+2.22%) |
Nov 20, 2023 | 206.57 | 209.85 | 206.38 | 209.57 | 406,870 | +3.49(+1.69%) |
Nov 17, 2023 | 203.93 | 206.80 | 202.54 | 206.08 | 405,115 | +2.44(+1.20%) |
Nov 16, 2023 | 203.34 | 206.03 | 201.21 | 203.64 | 384,388 | +2.21(+1.10%) |
Nov 15, 2023 | 207.05 | 207.87 | 201.20 | 201.43 | 580,795 | -5.87(-2.83%) |
Nov 14, 2023 | 210.06 | 211.68 | 202.96 | 207.30 | 643,516 | -2.75(-1.31%) |
Nov 13, 2023 | 211.70 | 212.46 | 208.63 | 210.05 | 412,744 | +0.87(+0.41%) |
Nov 10, 2023 | 206.17 | 209.56 | 204.53 | 209.18 | 374,370 | +2.69(+1.30%) |
Nov 09, 2023 | 204.75 | 207.09 | 201.47 | 206.49 | 334,615 | +1.40(+0.68%) |
Nov 08, 2023 | 207.50 | 208.68 | 203.95 | 205.09 | 340,272 | -1.53(-0.74%) |
Nov 07, 2023 | 205.55 | 207.27 | 204.85 | 206.63 | 366,551 | +0.32(+0.15%) |
Nov 06, 2023 | 206.32 | 207.82 | 204.38 | 206.31 | 532,550 | +0.96(+0.47%) |
Nov 03, 2023 | 208.21 | 211.37 | 202.34 | 205.35 | 1,056,821 | -2.52(-1.21%) |
Nov 02, 2023 | 218.59 | 221.06 | 207.87 | 207.87 | 1,934,052 | -18.30(-8.09%) |