Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 276.09 | 278.95 | 272.17 | 272.25 | 6,161,310 | -3.88(-1.40%) |
Jan 30, 2024 | 273.57 | 277.61 | 273.17 | 276.12 | 6,572,338 | +3.48(+1.28%) |
Jan 29, 2024 | 265.98 | 274.05 | 265.72 | 272.65 | 6,598,094 | +5.70(+2.13%) |
Jan 26, 2024 | 264.95 | 269.87 | 264.62 | 266.95 | 8,618,747 | -4.65(-1.71%) |
Jan 25, 2024 | 270.94 | 271.77 | 269.80 | 271.60 | 6,894,105 | +0.96(+0.35%) |
Jan 24, 2024 | 271.56 | 271.85 | 270.07 | 270.64 | 5,038,447 | +0.39(+0.14%) |
Jan 23, 2024 | 270.54 | 270.86 | 268.91 | 270.25 | 5,913,167 | +0.06(+0.02%) |
Jan 22, 2024 | 271.23 | 271.34 | 269.36 | 270.19 | 6,006,275 | +0.30(+0.11%) |
Jan 19, 2024 | 267.19 | 270.14 | 266.06 | 269.90 | 7,253,396 | +2.75(+1.03%) |
Jan 18, 2024 | 266.89 | 267.78 | 265.43 | 267.15 | 6,718,863 | +1.50(+0.57%) |
Jan 17, 2024 | 263.44 | 266.11 | 263.44 | 265.64 | 5,136,887 | +1.38(+0.52%) |
Jan 16, 2024 | 262.54 | 264.68 | 261.38 | 264.26 | 6,218,305 | +1.07(+0.41%) |
Jan 12, 2024 | 264.15 | 264.57 | 262.73 | 263.19 | 4,674,528 | +0.14(+0.05%) |
Jan 11, 2024 | 264.48 | 265.20 | 261.43 | 263.05 | 5,619,229 | -0.53(-0.20%) |
Jan 10, 2024 | 263.99 | 264.39 | 261.89 | 263.58 | 4,371,521 | +1.23(+0.47%) |
Jan 09, 2024 | 261.03 | 262.64 | 260.18 | 262.35 | 7,085,488 | +0.79(+0.30%) |
Jan 08, 2024 | 259.97 | 261.65 | 258.99 | 261.57 | 4,675,195 | +2.84(+1.10%) |
Jan 05, 2024 | 259.81 | 260.49 | 257.79 | 258.73 | 3,762,578 | +0.08(+0.03%) |
Jan 04, 2024 | 257.11 | 260.07 | 257.04 | 258.65 | 3,856,960 | +1.62(+0.63%) |
Jan 03, 2024 | 257.59 | 257.90 | 255.91 | 257.02 | 4,163,446 | -0.89(-0.34%) |
Jan 02, 2024 | 258.65 | 259.13 | 256.71 | 257.91 | 5,490,467 | -1.47(-0.57%) |
Dec 29, 2023 | 259.61 | 260.49 | 258.71 | 259.38 | 4,090,028 | -0.05(-0.02%) |
Dec 28, 2023 | 257.58 | 259.99 | 257.58 | 259.44 | 3,031,287 | +1.46(+0.57%) |
Dec 27, 2023 | 258.29 | 258.81 | 257.35 | 257.97 | 4,050,251 | -0.23(-0.09%) |
Dec 26, 2023 | 257.57 | 258.77 | 257.57 | 258.20 | 2,092,215 | +0.73(+0.28%) |
Dec 22, 2023 | 259.04 | 260.24 | 257.26 | 257.47 | 5,130,718 | -1.10(-0.43%) |
Dec 21, 2023 | 256.56 | 259.03 | 256.09 | 258.58 | 6,269,641 | +2.42(+0.95%) |
Dec 20, 2023 | 259.54 | 259.85 | 256.13 | 256.16 | 7,263,200 | -2.87(-1.11%) |
Dec 19, 2023 | 257.65 | 259.38 | 256.25 | 259.03 | 8,763,408 | +1.61(+0.63%) |
Dec 18, 2023 | 257.74 | 258.63 | 256.99 | 257.41 | 6,062,750 | +0.34(+0.13%) |
Dec 15, 2023 | 253.57 | 257.41 | 253.50 | 257.07 | 13,467,462 | -0.70(-0.27%) |
Dec 14, 2023 | 262.21 | 262.27 | 255.45 | 257.77 | 8,195,608 | -3.64(-1.39%) |
Dec 13, 2023 | 258.19 | 261.51 | 257.73 | 261.41 | 4,684,292 | +2.81(+1.09%) |
Dec 12, 2023 | 256.35 | 258.76 | 255.44 | 258.60 | 5,988,945 | +3.03(+1.18%) |
Dec 11, 2023 | 254.06 | 256.68 | 254.06 | 255.57 | 6,499,297 | +0.78(+0.31%) |
Dec 08, 2023 | 254.06 | 255.09 | 252.94 | 254.79 | 3,746,398 | -0.08(-0.03%) |
Dec 07, 2023 | 253.95 | 255.19 | 252.56 | 254.87 | 3,602,310 | +1.52(+0.60%) |
Dec 06, 2023 | 254.85 | 255.88 | 252.59 | 253.35 | 3,888,360 | -0.32(-0.13%) |
Dec 05, 2023 | 253.25 | 253.88 | 251.21 | 253.67 | 4,214,066 | +0.17(+0.07%) |
Dec 04, 2023 | 254.96 | 256.43 | 253.41 | 253.50 | 5,266,698 | -2.00(-0.78%) |
Dec 01, 2023 | 254.84 | 255.96 | 252.96 | 255.50 | 3,954,295 | -0.23(-0.09%) |
Nov 30, 2023 | 253.31 | 255.82 | 252.23 | 255.73 | 6,900,264 | +2.44(+0.96%) |
Nov 29, 2023 | 252.98 | 255.12 | 252.58 | 253.29 | 4,973,241 | +1.29(+0.51%) |
Nov 28, 2023 | 252.91 | 253.21 | 250.68 | 252.00 | 5,254,060 | -1.20(-0.47%) |
Nov 27, 2023 | 253.36 | 254.03 | 251.58 | 253.20 | 5,497,608 | -0.16(-0.06%) |
Nov 24, 2023 | 253.25 | 253.76 | 252.56 | 253.36 | 1,647,036 | +0.58(+0.23%) |
Nov 22, 2023 | 252.06 | 253.60 | 251.72 | 252.78 | 5,723,750 | +1.49(+0.59%) |
Nov 21, 2023 | 249.10 | 252.40 | 249.10 | 251.29 | 7,240,577 | +2.25(+0.90%) |
Nov 20, 2023 | 248.69 | 250.00 | 244.69 | 249.04 | 8,636,312 | +0.41(+0.16%) |
Nov 17, 2023 | 248.53 | 249.31 | 247.74 | 248.63 | 7,340,507 | +0.99(+0.40%) |
Nov 16, 2023 | 247.67 | 248.53 | 246.35 | 247.65 | 7,076,678 | +0.46(+0.19%) |
Nov 15, 2023 | 245.90 | 247.32 | 244.43 | 247.19 | 13,307,794 | +1.17(+0.47%) |
Nov 14, 2023 | 245.26 | 247.01 | 244.67 | 246.03 | 14,150,774 | +2.26(+0.93%) |
Nov 13, 2023 | 244.09 | 244.77 | 243.21 | 243.76 | 4,103,699 | -0.58(-0.24%) |
Nov 10, 2023 | 243.08 | 244.36 | 241.07 | 244.34 | 4,110,170 | +3.60(+1.49%) |
Nov 09, 2023 | 243.43 | 243.57 | 240.08 | 240.75 | 4,883,467 | -2.26(-0.93%) |
Nov 08, 2023 | 242.59 | 243.84 | 241.90 | 243.01 | 5,136,589 | -0.34(-0.14%) |
Nov 07, 2023 | 241.99 | 243.64 | 241.96 | 243.34 | 4,243,775 | +1.27(+0.53%) |
Nov 06, 2023 | 242.58 | 243.35 | 241.20 | 242.07 | 5,284,870 | -0.11(-0.05%) |
Nov 03, 2023 | 243.69 | 243.89 | 240.85 | 242.18 | 5,059,489 | +0.35(+0.14%) |
Nov 02, 2023 | 238.51 | 241.83 | 237.81 | 241.83 | 6,323,018 | +4.64(+1.96%) |