Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 14,607 | -2.69(-1.26%) |
Jan 30, 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 22,233 | -0.59(-0.28%) |
Jan 29, 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 22,256 | +0.86(+0.40%) |
Jan 26, 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 29,641 | +9.79(+4.80%) |
Jan 25, 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 16,620 | +4.34(+2.18%) |
Jan 24, 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 20,280 | +2.42(+1.23%) |
Jan 23, 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 248,427 | -2.59(-1.30%) |
Jan 22, 2024 | 199.79 | 200.20 | 199.35 | 199.59 | 23,072 | -1.65(-0.82%) |
Jan 19, 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 17,896 | +0.50(+0.25%) |
Jan 18, 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 23,361 | +4.06(+2.06%) |
Jan 17, 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 26,532 | -1.30(-0.66%) |
Jan 16, 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 34,982 | -3.02(-1.50%) |
Jan 12, 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 31,041 | -2.37(-1.17%) |
Jan 11, 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 20,322 | -0.75(-0.37%) |
Jan 10, 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 23,639 | +4.57(+2.29%) |
Jan 09, 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 20,198 | -2.85(-1.41%) |
Jan 08, 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 59,010 | +3.64(+1.83%) |
Jan 05, 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 50,795 | -3.26(-1.61%) |
Jan 04, 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 49,482 | -1.68(-0.82%) |
Jan 03, 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 21,675 | -4.21(-2.02%) |
Jan 02, 2024 | 207.43 | 208.51 | 206.76 | 207.91 | 22,562 | -4.69(-2.21%) |
Dec 29, 2023 | 212.33 | 213.24 | 211.40 | 212.60 | 20,163 | +1.42(+0.67%) |
Dec 28, 2023 | 212.55 | 212.55 | 211.02 | 211.18 | 20,968 | -3.19(-1.49%) |
Dec 27, 2023 | 214.44 | 215.14 | 214.10 | 214.37 | 14,435 | -1.16(-0.54%) |
Dec 26, 2023 | 213.80 | 215.95 | 213.67 | 215.53 | 32,089 | +1.65(+0.77%) |
Dec 22, 2023 | 216.12 | 216.16 | 212.76 | 213.88 | 25,571 | -5.51(-2.51%) |
Dec 21, 2023 | 219.27 | 219.62 | 217.24 | 219.39 | 30,421 | +2.90(+1.34%) |
Dec 20, 2023 | 216.95 | 220.65 | 216.27 | 216.49 | 18,241 | -3.09(-1.41%) |
Dec 19, 2023 | 217.17 | 219.58 | 216.88 | 219.58 | 22,348 | +1.01(+0.46%) |
Dec 18, 2023 | 217.99 | 218.83 | 216.62 | 218.57 | 24,157 | -1.58(-0.72%) |
Dec 15, 2023 | 221.78 | 222.01 | 220.00 | 220.15 | 43,827 | -1.91(-0.86%) |
Dec 14, 2023 | 221.64 | 222.66 | 220.72 | 222.06 | 25,725 | -1.25(-0.56%) |
Dec 13, 2023 | 220.00 | 223.31 | 217.94 | 223.31 | 32,451 | +5.93(+2.73%) |
Dec 12, 2023 | 217.99 | 218.37 | 216.59 | 217.38 | 12,530 | +1.68(+0.78%) |
Dec 11, 2023 | 213.26 | 215.70 | 213.13 | 215.70 | 42,180 | +2.00(+0.94%) |
Dec 08, 2023 | 211.89 | 214.35 | 211.89 | 213.70 | 13,590 | +1.74(+0.82%) |
Dec 07, 2023 | 210.68 | 212.04 | 210.16 | 211.96 | 19,209 | +1.26(+0.60%) |
Dec 06, 2023 | 211.59 | 212.34 | 210.12 | 210.70 | 26,427 | +1.50(+0.72%) |
Dec 05, 2023 | 209.23 | 210.03 | 208.21 | 209.20 | 15,048 | +1.05(+0.50%) |
Dec 04, 2023 | 206.64 | 208.75 | 206.64 | 208.15 | 17,716 | -1.37(-0.65%) |
Dec 01, 2023 | 206.37 | 209.74 | 206.37 | 209.52 | 23,552 | +1.89(+0.91%) |
Nov 30, 2023 | 206.72 | 208.12 | 205.29 | 207.63 | 25,727 | -0.76(-0.36%) |
Nov 29, 2023 | 209.99 | 209.99 | 206.97 | 208.39 | 19,947 | -1.21(-0.58%) |
Nov 28, 2023 | 209.35 | 210.44 | 208.28 | 209.60 | 16,583 | -4.10(-1.92%) |
Nov 27, 2023 | 212.44 | 214.14 | 212.44 | 213.70 | 12,151 | +0.38(+0.18%) |
Nov 24, 2023 | 213.32 | 215.99 | 212.59 | 213.32 | 17,588 | -1.40(-0.65%) |
Nov 22, 2023 | 214.70 | 215.50 | 213.59 | 214.72 | 24,523 | +1.38(+0.65%) |
Nov 21, 2023 | 213.11 | 214.02 | 212.69 | 213.34 | 13,435 | +0.31(+0.15%) |
Nov 20, 2023 | 212.00 | 213.47 | 211.86 | 213.03 | 19,432 | +3.04(+1.45%) |
Nov 17, 2023 | 208.49 | 209.99 | 207.65 | 209.99 | 12,484 | +0.74(+0.35%) |
Nov 16, 2023 | 209.09 | 210.00 | 208.19 | 209.25 | 12,541 | -0.48(-0.23%) |
Nov 15, 2023 | 209.18 | 210.39 | 208.93 | 209.73 | 26,404 | +1.78(+0.86%) |
Nov 14, 2023 | 206.12 | 208.44 | 206.12 | 207.95 | 28,300 | +8.96(+4.50%) |
Nov 13, 2023 | 197.45 | 199.31 | 196.87 | 198.99 | 13,644 | +0.23(+0.12%) |
Nov 10, 2023 | 196.84 | 199.16 | 195.75 | 198.76 | 15,359 | +0.22(+0.11%) |
Nov 09, 2023 | 199.71 | 201.25 | 198.23 | 198.54 | 17,205 | +0.06(+0.03%) |
Nov 08, 2023 | 197.75 | 200.38 | 197.15 | 198.48 | 30,437 | +4.41(+2.27%) |
Nov 07, 2023 | 193.65 | 194.73 | 193.18 | 194.07 | 18,828 | -0.18(-0.09%) |
Nov 06, 2023 | 193.32 | 195.28 | 192.93 | 194.25 | 27,173 | -0.64(-0.33%) |
Nov 03, 2023 | 196.69 | 197.10 | 194.14 | 194.89 | 24,232 | +1.01(+0.52%) |
Nov 02, 2023 | 194.28 | 195.32 | 192.86 | 193.88 | 23,367 | +5.25(+2.78%) |