Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 228.21 | 232.82 | 225.89 | 226.25 | 414,732 | -0.13(-0.06%) |
Jan 30, 2024 | 227.00 | 227.00 | 220.68 | 226.38 | 506,621 | -1.46(-0.64%) |
Jan 29, 2024 | 224.65 | 228.17 | 217.71 | 227.84 | 653,297 | +0.75(+0.33%) |
Jan 26, 2024 | 224.69 | 227.20 | 221.06 | 227.09 | 300,022 | +2.77(+1.23%) |
Jan 25, 2024 | 225.99 | 228.41 | 222.81 | 224.32 | 316,521 | -0.18(-0.08%) |
Jan 24, 2024 | 223.01 | 225.69 | 219.42 | 224.50 | 430,967 | +1.25(+0.56%) |
Jan 23, 2024 | 220.93 | 229.49 | 220.02 | 223.25 | 747,376 | +5.69(+2.62%) |
Jan 22, 2024 | 219.59 | 223.10 | 216.09 | 217.56 | 463,310 | +0.37(+0.17%) |
Jan 19, 2024 | 221.09 | 221.87 | 214.91 | 217.19 | 454,479 | -3.82(-1.73%) |
Jan 18, 2024 | 217.78 | 222.80 | 217.78 | 221.01 | 381,113 | +2.27(+1.04%) |
Jan 17, 2024 | 212.97 | 218.95 | 212.01 | 218.74 | 470,681 | +1.57(+0.72%) |
Jan 16, 2024 | 215.18 | 221.30 | 215.11 | 217.17 | 720,833 | +1.01(+0.47%) |
Jan 12, 2024 | 216.16 | 219.40 | 214.31 | 216.16 | 401,294 | +1.59(+0.74%) |
Jan 11, 2024 | 218.21 | 220.50 | 212.92 | 214.57 | 578,106 | -4.31(-1.97%) |
Jan 10, 2024 | 204.20 | 219.54 | 194.38 | 218.88 | 1,483,446 | +15.88(+7.82%) |
Jan 09, 2024 | 204.68 | 208.50 | 201.57 | 203.00 | 430,194 | -2.95(-1.43%) |
Jan 08, 2024 | 200.28 | 206.16 | 195.07 | 205.95 | 477,866 | +5.70(+2.85%) |
Jan 05, 2024 | 195.28 | 200.43 | 195.00 | 200.25 | 531,253 | +3.79(+1.93%) |
Jan 04, 2024 | 191.39 | 198.26 | 190.96 | 196.46 | 589,060 | +5.29(+2.77%) |
Jan 03, 2024 | 193.00 | 193.00 | 188.34 | 191.17 | 848,493 | -3.47(-1.78%) |
Jan 02, 2024 | 187.43 | 197.32 | 186.33 | 194.64 | 442,002 | +4.08(+2.14%) |
Dec 29, 2023 | 190.78 | 192.21 | 186.14 | 190.56 | 325,002 | -0.73(-0.38%) |
Dec 28, 2023 | 190.92 | 193.12 | 189.47 | 191.29 | 196,141 | -0.14(-0.07%) |
Dec 27, 2023 | 191.45 | 193.00 | 189.53 | 191.43 | 277,134 | -2.09(-1.08%) |
Dec 26, 2023 | 192.50 | 193.99 | 191.00 | 193.52 | 214,736 | +1.31(+0.68%) |
Dec 22, 2023 | 192.13 | 192.88 | 187.66 | 192.21 | 291,769 | +1.18(+0.62%) |
Dec 21, 2023 | 189.00 | 194.68 | 183.76 | 191.03 | 651,947 | +3.05(+1.62%) |
Dec 20, 2023 | 191.24 | 193.67 | 186.32 | 187.98 | 723,976 | -3.80(-1.98%) |
Dec 19, 2023 | 189.90 | 195.20 | 187.37 | 191.78 | 438,977 | +3.70(+1.97%) |
Dec 18, 2023 | 187.74 | 189.75 | 185.96 | 188.08 | 410,139 | +0.68(+0.36%) |
Dec 15, 2023 | 193.36 | 194.70 | 185.84 | 187.40 | 715,858 | -6.18(-3.19%) |
Dec 14, 2023 | 188.87 | 194.62 | 188.23 | 193.58 | 704,509 | +8.02(+4.32%) |
Dec 13, 2023 | 177.12 | 185.97 | 175.02 | 185.56 | 709,114 | +8.69(+4.91%) |
Dec 12, 2023 | 168.51 | 177.84 | 165.93 | 176.87 | 532,115 | +8.39(+4.98%) |
Dec 11, 2023 | 173.23 | 173.30 | 166.47 | 168.48 | 727,803 | -5.72(-3.28%) |
Dec 08, 2023 | 173.88 | 176.59 | 173.40 | 174.20 | 378,658 | -0.89(-0.51%) |
Dec 07, 2023 | 172.02 | 175.25 | 169.45 | 175.09 | 393,378 | +2.56(+1.48%) |
Dec 06, 2023 | 177.15 | 179.65 | 172.43 | 172.53 | 308,009 | -3.82(-2.17%) |
Dec 05, 2023 | 176.00 | 178.97 | 174.91 | 176.35 | 360,145 | -1.78(-1.00%) |
Dec 04, 2023 | 179.52 | 181.40 | 176.34 | 178.13 | 484,927 | -4.07(-2.23%) |
Dec 01, 2023 | 174.03 | 183.21 | 171.67 | 182.20 | 714,396 | +7.65(+4.38%) |
Nov 30, 2023 | 171.33 | 176.31 | 169.10 | 174.55 | 546,526 | +4.08(+2.39%) |
Nov 29, 2023 | 166.74 | 170.66 | 166.74 | 170.47 | 394,955 | +3.49(+2.09%) |
Nov 28, 2023 | 169.70 | 170.00 | 166.83 | 166.98 | 367,419 | -3.41(-2.00%) |
Nov 27, 2023 | 173.58 | 174.89 | 170.07 | 170.39 | 528,691 | -4.95(-2.82%) |
Nov 24, 2023 | 173.74 | 177.03 | 173.22 | 175.34 | 130,534 | +1.30(+0.75%) |
Nov 22, 2023 | 172.97 | 175.86 | 167.64 | 174.04 | 477,906 | +1.33(+0.77%) |
Nov 21, 2023 | 175.00 | 175.00 | 171.44 | 172.71 | 325,036 | -2.30(-1.31%) |
Nov 20, 2023 | 171.63 | 175.94 | 171.60 | 175.01 | 530,234 | +2.88(+1.67%) |
Nov 17, 2023 | 175.06 | 177.96 | 171.81 | 172.13 | 597,624 | -2.68(-1.53%) |
Nov 16, 2023 | 170.02 | 175.24 | 168.74 | 174.81 | 525,553 | +3.81(+2.23%) |
Nov 15, 2023 | 174.73 | 178.48 | 170.80 | 171.00 | 735,406 | -3.09(-1.77%) |
Nov 14, 2023 | 169.53 | 174.52 | 168.21 | 174.09 | 959,428 | +7.69(+4.62%) |
Nov 13, 2023 | 165.11 | 173.83 | 161.64 | 166.40 | 1,195,020 | +5.41(+3.36%) |
Nov 10, 2023 | 163.08 | 163.34 | 157.00 | 160.99 | 1,327,832 | -1.95(-1.20%) |
Nov 09, 2023 | 171.25 | 171.66 | 160.25 | 162.94 | 1,501,383 | -7.36(-4.32%) |
Nov 08, 2023 | 180.48 | 182.00 | 168.53 | 170.30 | 1,586,378 | -7.89(-4.43%) |
Nov 07, 2023 | 195.39 | 196.56 | 175.01 | 178.19 | 2,811,057 | -36.71(-17.08%) |
Nov 06, 2023 | 217.58 | 219.57 | 213.54 | 214.90 | 922,900 | -0.79(-0.37%) |
Nov 03, 2023 | 215.28 | 217.51 | 208.07 | 215.69 | 671,906 | +0.74(+0.34%) |
Nov 02, 2023 | 214.07 | 217.75 | 212.44 | 214.95 | 451,678 | +1.39(+0.65%) |