Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 211.00 | 212.22 | 205.74 | 208.10 | 387,642 | -5.29(-2.48%) |
Jan 30, 2024 | 216.49 | 216.67 | 213.04 | 213.39 | 201,095 | -2.00(-0.93%) |
Jan 29, 2024 | 213.01 | 215.50 | 212.30 | 215.39 | 238,151 | +1.39(+0.65%) |
Jan 26, 2024 | 217.62 | 218.81 | 213.55 | 214.00 | 172,600 | -3.86(-1.77%) |
Jan 25, 2024 | 218.12 | 220.44 | 217.52 | 217.86 | 436,704 | +1.05(+0.48%) |
Jan 24, 2024 | 217.70 | 218.54 | 216.30 | 216.81 | 381,532 | +0.31(+0.14%) |
Jan 23, 2024 | 213.91 | 218.32 | 212.87 | 216.50 | 336,957 | +2.92(+1.37%) |
Jan 22, 2024 | 211.65 | 216.56 | 211.61 | 213.58 | 335,505 | +1.36(+0.64%) |
Jan 19, 2024 | 204.33 | 212.54 | 203.43 | 212.22 | 343,413 | +9.07(+4.46%) |
Jan 18, 2024 | 206.96 | 208.26 | 202.98 | 203.15 | 283,456 | -1.48(-0.72%) |
Jan 17, 2024 | 203.53 | 204.97 | 201.63 | 204.63 | 422,103 | -1.08(-0.53%) |
Jan 16, 2024 | 207.14 | 208.54 | 205.06 | 205.71 | 266,940 | -2.33(-1.12%) |
Jan 12, 2024 | 211.97 | 213.32 | 206.48 | 208.04 | 221,592 | -4.53(-2.13%) |
Jan 11, 2024 | 213.80 | 215.48 | 211.45 | 212.57 | 252,030 | +0.81(+0.38%) |
Jan 10, 2024 | 208.11 | 213.12 | 208.11 | 211.76 | 513,828 | +4.09(+1.97%) |
Jan 09, 2024 | 204.67 | 209.10 | 204.67 | 207.67 | 420,325 | +0.95(+0.46%) |
Jan 08, 2024 | 195.10 | 207.14 | 195.10 | 206.72 | 474,589 | +12.12(+6.23%) |
Jan 05, 2024 | 194.50 | 197.98 | 193.84 | 194.60 | 244,845 | +0.35(+0.18%) |
Jan 04, 2024 | 191.61 | 195.09 | 191.47 | 194.25 | 253,139 | +2.11(+1.10%) |
Jan 03, 2024 | 193.57 | 195.05 | 191.36 | 192.14 | 358,584 | -0.62(-0.32%) |
Jan 02, 2024 | 198.77 | 198.77 | 191.31 | 192.76 | 310,482 | -6.75(-3.38%) |
Dec 29, 2023 | 200.52 | 202.12 | 198.56 | 199.51 | 202,006 | -1.69(-0.84%) |
Dec 28, 2023 | 202.48 | 202.56 | 200.77 | 201.20 | 172,406 | -1.28(-0.63%) |
Dec 27, 2023 | 202.58 | 204.15 | 202.00 | 202.48 | 198,871 | -0.01(-0.00%) |
Dec 26, 2023 | 201.71 | 202.65 | 200.83 | 202.49 | 146,063 | +1.82(+0.91%) |
Dec 22, 2023 | 199.89 | 201.67 | 199.22 | 200.67 | 226,597 | -0.39(-0.19%) |
Dec 21, 2023 | 200.68 | 201.57 | 198.58 | 201.06 | 215,061 | +3.06(+1.55%) |
Dec 20, 2023 | 201.74 | 204.50 | 197.95 | 198.00 | 323,463 | -3.71(-1.84%) |
Dec 19, 2023 | 200.32 | 202.27 | 198.59 | 201.71 | 293,126 | +1.46(+0.73%) |
Dec 18, 2023 | 200.07 | 201.01 | 198.76 | 200.25 | 473,581 | +1.05(+0.53%) |
Dec 15, 2023 | 202.95 | 204.91 | 197.65 | 199.20 | 341,612 | -0.82(-0.41%) |
Dec 14, 2023 | 202.36 | 205.75 | 200.00 | 200.02 | 465,819 | -0.62(-0.31%) |
Dec 13, 2023 | 198.93 | 200.73 | 195.55 | 200.64 | 414,422 | +1.58(+0.79%) |
Dec 12, 2023 | 201.17 | 202.51 | 198.71 | 199.06 | 280,839 | -2.11(-1.05%) |
Dec 11, 2023 | 201.50 | 206.00 | 201.14 | 201.17 | 317,790 | -2.03(-1.00%) |
Dec 08, 2023 | 199.26 | 203.61 | 199.12 | 203.20 | 302,939 | +2.16(+1.07%) |
Dec 07, 2023 | 199.45 | 201.19 | 196.68 | 201.04 | 312,085 | +2.47(+1.24%) |
Dec 06, 2023 | 200.79 | 204.00 | 198.55 | 198.57 | 519,978 | -1.03(-0.52%) |
Dec 05, 2023 | 194.51 | 200.22 | 191.48 | 199.60 | 592,863 | +5.81(+3.00%) |
Dec 04, 2023 | 189.64 | 195.45 | 188.59 | 193.79 | 541,992 | +5.30(+2.81%) |
Dec 01, 2023 | 189.70 | 190.00 | 184.75 | 188.49 | 574,284 | -1.26(-0.66%) |
Nov 30, 2023 | 193.42 | 193.75 | 189.30 | 189.75 | 527,522 | -4.03(-2.08%) |
Nov 29, 2023 | 195.10 | 196.67 | 192.98 | 193.78 | 380,576 | -0.64(-0.33%) |
Nov 28, 2023 | 193.84 | 196.27 | 192.78 | 194.42 | 462,338 | +0.10(+0.05%) |
Nov 27, 2023 | 194.44 | 195.55 | 193.31 | 194.32 | 342,567 | +1.09(+0.56%) |
Nov 24, 2023 | 193.80 | 194.88 | 192.14 | 193.23 | 191,619 | -1.22(-0.63%) |
Nov 22, 2023 | 197.08 | 198.30 | 194.37 | 194.45 | 415,620 | +0.13(+0.07%) |
Nov 21, 2023 | 195.10 | 196.00 | 190.92 | 194.32 | 341,805 | -0.83(-0.43%) |
Nov 20, 2023 | 193.98 | 196.50 | 192.69 | 195.15 | 1,334,834 | +0.63(+0.32%) |
Nov 17, 2023 | 194.00 | 199.29 | 193.25 | 194.52 | 1,076,972 | -0.63(-0.32%) |
Nov 16, 2023 | 194.82 | 200.36 | 186.62 | 195.15 | 1,961,129 | +16.06(+8.97%) |
Nov 15, 2023 | 178.89 | 180.69 | 177.62 | 179.09 | 1,239,660 | +0.19(+0.11%) |
Nov 14, 2023 | 175.00 | 179.74 | 175.00 | 178.90 | 660,115 | +6.89(+4.01%) |
Nov 13, 2023 | 168.22 | 172.11 | 168.22 | 172.01 | 742,111 | +1.95(+1.15%) |
Nov 10, 2023 | 166.24 | 170.67 | 164.79 | 170.06 | 336,099 | +3.71(+2.23%) |
Nov 09, 2023 | 169.32 | 169.47 | 166.06 | 166.35 | 427,201 | -3.40(-2.00%) |
Nov 08, 2023 | 169.34 | 172.20 | 168.59 | 169.75 | 442,034 | +0.19(+0.11%) |
Nov 07, 2023 | 168.49 | 174.01 | 167.53 | 169.56 | 609,052 | +1.46(+0.87%) |
Nov 06, 2023 | 168.07 | 168.60 | 166.75 | 168.10 | 451,930 | +0.05(+0.03%) |
Nov 03, 2023 | 159.48 | 169.27 | 158.69 | 168.05 | 909,182 | +9.73(+6.15%) |
Nov 02, 2023 | 153.56 | 160.00 | 153.56 | 158.32 | 579,436 | +6.21(+4.08%) |