Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 230.80 | 251.83 | 230.80 | 240.66 | 414,139 | +0.12(+0.05%) |
Jan 30, 2024 | 237.82 | 242.16 | 236.81 | 240.54 | 287,148 | +2.60(+1.09%) |
Jan 29, 2024 | 232.53 | 239.03 | 230.64 | 237.94 | 204,782 | +4.55(+1.95%) |
Jan 26, 2024 | 236.63 | 236.67 | 233.05 | 233.40 | 95,578 | -1.72(-0.73%) |
Jan 25, 2024 | 237.70 | 238.32 | 234.66 | 235.12 | 105,434 | -0.95(-0.40%) |
Jan 24, 2024 | 241.81 | 241.81 | 235.15 | 236.06 | 133,149 | -2.97(-1.24%) |
Jan 23, 2024 | 241.96 | 242.86 | 238.66 | 239.04 | 101,880 | -1.96(-0.81%) |
Jan 22, 2024 | 241.75 | 246.40 | 239.47 | 241.00 | 112,809 | +0.83(+0.34%) |
Jan 19, 2024 | 239.50 | 240.73 | 235.83 | 240.17 | 260,653 | +2.71(+1.14%) |
Jan 18, 2024 | 237.56 | 238.97 | 236.08 | 237.47 | 194,181 | +2.00(+0.85%) |
Jan 17, 2024 | 236.58 | 239.54 | 234.56 | 235.47 | 78,162 | -4.30(-1.79%) |
Jan 16, 2024 | 237.10 | 240.10 | 234.09 | 239.76 | 142,853 | +1.01(+0.42%) |
Jan 12, 2024 | 245.06 | 245.73 | 238.30 | 238.75 | 108,182 | -3.77(-1.55%) |
Jan 11, 2024 | 244.98 | 247.13 | 239.57 | 242.52 | 170,053 | -3.09(-1.26%) |
Jan 10, 2024 | 244.48 | 245.95 | 243.47 | 245.61 | 218,390 | +2.06(+0.85%) |
Jan 09, 2024 | 248.20 | 248.99 | 243.44 | 243.55 | 193,788 | -8.07(-3.21%) |
Jan 08, 2024 | 251.06 | 252.61 | 248.35 | 251.62 | 142,596 | +0.66(+0.26%) |
Jan 05, 2024 | 248.58 | 253.63 | 239.83 | 250.97 | 86,641 | +1.89(+0.76%) |
Jan 04, 2024 | 251.87 | 253.82 | 246.48 | 249.07 | 185,584 | -4.84(-1.91%) |
Jan 03, 2024 | 256.89 | 259.53 | 252.06 | 253.92 | 85,362 | -6.54(-2.51%) |
Jan 02, 2024 | 264.10 | 264.10 | 258.03 | 260.46 | 88,276 | -5.73(-2.15%) |
Dec 29, 2023 | 268.56 | 268.56 | 265.49 | 266.19 | 53,924 | -3.64(-1.35%) |
Dec 28, 2023 | 269.06 | 270.26 | 267.51 | 269.83 | 60,278 | -0.23(-0.08%) |
Dec 27, 2023 | 271.30 | 272.02 | 269.51 | 270.06 | 62,715 | -0.15(-0.06%) |
Dec 26, 2023 | 270.32 | 271.42 | 268.41 | 270.21 | 36,938 | +1.26(+0.47%) |
Dec 22, 2023 | 267.95 | 271.15 | 267.29 | 268.94 | 132,049 | +2.96(+1.11%) |
Dec 21, 2023 | 263.08 | 266.30 | 260.67 | 265.98 | 92,432 | +5.76(+2.22%) |
Dec 20, 2023 | 265.31 | 265.62 | 260.07 | 260.22 | 144,366 | -4.92(-1.86%) |
Dec 19, 2023 | 261.24 | 266.03 | 259.13 | 265.14 | 140,434 | +5.87(+2.26%) |
Dec 18, 2023 | 259.04 | 260.44 | 250.08 | 259.27 | 96,414 | +0.03(+0.01%) |
Dec 15, 2023 | 263.70 | 264.99 | 258.05 | 259.24 | 217,850 | -4.46(-1.69%) |
Dec 14, 2023 | 249.00 | 265.53 | 249.00 | 263.70 | 167,203 | +18.02(+7.33%) |
Dec 13, 2023 | 244.02 | 245.71 | 237.49 | 245.68 | 125,355 | +0.67(+0.27%) |
Dec 12, 2023 | 247.62 | 248.36 | 244.28 | 245.02 | 103,990 | -1.97(-0.80%) |
Dec 11, 2023 | 240.76 | 247.19 | 240.76 | 246.99 | 83,941 | +5.16(+2.14%) |
Dec 08, 2023 | 239.07 | 243.73 | 239.07 | 241.82 | 60,915 | +2.02(+0.84%) |
Dec 07, 2023 | 239.03 | 241.83 | 237.07 | 239.80 | 50,984 | +0.50(+0.21%) |
Dec 06, 2023 | 240.46 | 243.38 | 238.63 | 239.31 | 118,159 | +0.93(+0.39%) |
Dec 05, 2023 | 237.46 | 238.75 | 235.09 | 238.38 | 167,973 | -0.26(-0.11%) |
Dec 04, 2023 | 236.72 | 238.77 | 233.96 | 238.64 | 71,248 | +1.09(+0.46%) |
Dec 01, 2023 | 229.91 | 238.04 | 228.29 | 237.54 | 85,630 | +5.94(+2.56%) |
Nov 30, 2023 | 232.65 | 233.59 | 230.93 | 231.61 | 89,602 | -0.77(-0.33%) |
Nov 29, 2023 | 232.41 | 235.43 | 231.89 | 232.37 | 71,717 | +1.18(+0.51%) |
Nov 28, 2023 | 232.98 | 233.99 | 230.55 | 231.19 | 54,212 | -2.77(-1.18%) |
Nov 27, 2023 | 233.26 | 235.24 | 232.12 | 233.95 | 65,328 | +0.16(+0.07%) |
Nov 24, 2023 | 234.54 | 236.54 | 233.79 | 233.79 | 25,690 | -0.95(-0.41%) |
Nov 22, 2023 | 234.10 | 235.59 | 233.99 | 234.75 | 33,002 | +1.09(+0.47%) |
Nov 21, 2023 | 233.50 | 234.56 | 232.29 | 233.66 | 52,750 | -1.70(-0.72%) |
Nov 20, 2023 | 236.35 | 237.12 | 234.07 | 235.36 | 50,536 | -0.92(-0.39%) |
Nov 17, 2023 | 239.28 | 240.96 | 235.77 | 236.28 | 97,049 | -0.27(-0.11%) |
Nov 16, 2023 | 238.00 | 242.12 | 234.59 | 236.55 | 53,963 | -3.23(-1.35%) |
Nov 15, 2023 | 235.77 | 242.02 | 234.58 | 239.78 | 103,821 | +4.57(+1.94%) |
Nov 14, 2023 | 230.94 | 237.02 | 230.80 | 235.21 | 92,655 | +10.98(+4.90%) |
Nov 13, 2023 | 224.07 | 224.96 | 222.14 | 224.22 | 80,843 | -1.27(-0.56%) |
Nov 10, 2023 | 223.33 | 226.36 | 221.72 | 225.49 | 96,993 | +2.56(+1.15%) |
Nov 09, 2023 | 227.94 | 227.94 | 222.29 | 222.94 | 55,793 | -3.31(-1.46%) |
Nov 08, 2023 | 227.62 | 227.97 | 224.90 | 226.25 | 55,222 | -1.67(-0.73%) |
Nov 07, 2023 | 227.88 | 229.45 | 226.74 | 227.91 | 81,294 | -0.20(-0.09%) |
Nov 06, 2023 | 230.82 | 232.81 | 227.34 | 228.11 | 113,982 | -3.18(-1.38%) |
Nov 03, 2023 | 229.39 | 234.63 | 227.17 | 231.30 | 84,067 | +5.07(+2.24%) |
Nov 02, 2023 | 225.38 | 228.75 | 221.37 | 226.23 | 213,208 | +2.46(+1.10%) |