Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 278.40 | 278.97 | 275.02 | 275.02 | 277,340 | -4.94(-1.77%) |
Jan 30, 2024 | 280.03 | 280.22 | 279.45 | 279.97 | 220,150 | -0.31(-0.11%) |
Jan 29, 2024 | 278.10 | 280.28 | 277.75 | 280.28 | 151,475 | +2.52(+0.91%) |
Jan 26, 2024 | 277.64 | 278.67 | 277.33 | 277.76 | 101,361 | -0.30(-0.11%) |
Jan 25, 2024 | 277.86 | 278.23 | 276.60 | 278.06 | 126,134 | +1.52(+0.55%) |
Jan 24, 2024 | 278.17 | 278.59 | 276.28 | 276.54 | 209,293 | -0.05(-0.02%) |
Jan 23, 2024 | 276.33 | 276.66 | 275.47 | 276.59 | 160,235 | +0.51(+0.18%) |
Jan 22, 2024 | 275.80 | 276.90 | 275.37 | 276.08 | 783,665 | +1.25(+0.46%) |
Jan 19, 2024 | 272.52 | 275.03 | 271.66 | 274.82 | 186,886 | +3.28(+1.21%) |
Jan 18, 2024 | 270.51 | 271.78 | 269.20 | 271.54 | 891,379 | +2.24(+0.83%) |
Jan 17, 2024 | 268.96 | 269.46 | 267.84 | 269.30 | 674,573 | -1.57(-0.58%) |
Jan 16, 2024 | 270.95 | 271.79 | 269.75 | 270.88 | 259,701 | -1.19(-0.44%) |
Jan 12, 2024 | 272.69 | 273.49 | 271.26 | 272.07 | 282,712 | +0.21(+0.08%) |
Jan 11, 2024 | 272.53 | 272.87 | 269.56 | 271.86 | 334,253 | -0.27(-0.10%) |
Jan 10, 2024 | 271.04 | 272.68 | 270.57 | 272.13 | 179,674 | +1.42(+0.53%) |
Jan 09, 2024 | 269.54 | 271.37 | 269.33 | 270.71 | 1,309,921 | -0.74(-0.27%) |
Jan 08, 2024 | 267.57 | 271.45 | 267.57 | 271.44 | 307,731 | +3.87(+1.45%) |
Jan 05, 2024 | 267.02 | 268.88 | 266.67 | 267.57 | 1,099,039 | +0.57(+0.21%) |
Jan 04, 2024 | 267.45 | 269.15 | 266.99 | 267.00 | 1,085,983 | -0.73(-0.27%) |
Jan 03, 2024 | 269.09 | 269.34 | 267.55 | 267.73 | 883,102 | -2.90(-1.07%) |
Jan 02, 2024 | 270.27 | 271.34 | 269.39 | 270.63 | 180,631 | -1.73(-0.64%) |
Dec 29, 2023 | 273.33 | 273.62 | 271.36 | 272.36 | 290,936 | -1.06(-0.39%) |
Dec 28, 2023 | 273.25 | 273.93 | 273.25 | 273.42 | 125,690 | -0.06(-0.02%) |
Dec 27, 2023 | 272.87 | 273.59 | 272.49 | 273.48 | 179,393 | +0.63(+0.23%) |
Dec 26, 2023 | 271.73 | 273.33 | 271.61 | 272.86 | 100,048 | +1.27(+0.47%) |
Dec 22, 2023 | 271.58 | 272.51 | 270.39 | 271.58 | 186,693 | +0.69(+0.25%) |
Dec 21, 2023 | 269.95 | 270.95 | 268.58 | 270.89 | 665,893 | +2.90(+1.08%) |
Dec 20, 2023 | 271.37 | 272.72 | 267.88 | 267.99 | 191,263 | -4.03(-1.48%) |
Dec 19, 2023 | 270.41 | 272.12 | 270.41 | 272.02 | 425,083 | +2.01(+0.75%) |
Dec 18, 2023 | 269.71 | 270.52 | 269.50 | 270.01 | 123,961 | +1.56(+0.58%) |
Dec 15, 2023 | 269.07 | 269.56 | 268.12 | 268.45 | 533,011 | -1.06(-0.39%) |
Dec 14, 2023 | 269.14 | 270.19 | 267.63 | 269.51 | 205,733 | +1.72(+0.64%) |
Dec 13, 2023 | 263.76 | 267.84 | 263.43 | 267.80 | 130,901 | +4.12(+1.56%) |
Dec 12, 2023 | 262.19 | 263.69 | 261.68 | 263.67 | 444,336 | +1.12(+0.43%) |
Dec 11, 2023 | 261.29 | 262.59 | 261.18 | 262.55 | 223,102 | +1.10(+0.42%) |
Dec 08, 2023 | 259.84 | 261.84 | 259.84 | 261.45 | 124,374 | +1.10(+0.42%) |
Dec 07, 2023 | 259.30 | 260.55 | 259.20 | 260.35 | 290,694 | +1.97(+0.76%) |
Dec 06, 2023 | 260.35 | 260.68 | 258.17 | 258.38 | 132,503 | -1.00(-0.39%) |
Dec 05, 2023 | 258.95 | 259.91 | 258.60 | 259.38 | 94,452 | -0.37(-0.14%) |
Dec 04, 2023 | 258.79 | 259.93 | 258.37 | 259.75 | 120,453 | -0.95(-0.36%) |
Dec 01, 2023 | 258.16 | 260.88 | 257.93 | 260.70 | 204,543 | +2.09(+0.81%) |
Nov 30, 2023 | 258.15 | 258.76 | 256.96 | 258.61 | 148,369 | +1.05(+0.41%) |
Nov 29, 2023 | 258.70 | 259.60 | 257.34 | 257.56 | 125,181 | +0.30(+0.12%) |
Nov 28, 2023 | 256.80 | 258.19 | 256.53 | 257.26 | 220,646 | +0.09(+0.03%) |
Nov 27, 2023 | 257.25 | 257.71 | 256.85 | 257.17 | 433,436 | -0.44(-0.17%) |
Nov 24, 2023 | 257.21 | 257.70 | 257.21 | 257.61 | 55,951 | +0.17(+0.07%) |
Nov 22, 2023 | 256.90 | 258.06 | 256.75 | 257.44 | 147,855 | +1.15(+0.45%) |
Nov 21, 2023 | 256.31 | 256.48 | 255.60 | 256.29 | 125,944 | -0.62(-0.24%) |
Nov 20, 2023 | 254.74 | 257.45 | 254.74 | 256.91 | 247,050 | +1.95(+0.77%) |
Nov 17, 2023 | 254.65 | 255.33 | 254.21 | 254.96 | 138,139 | +0.57(+0.23%) |
Nov 16, 2023 | 254.06 | 254.70 | 253.31 | 254.39 | 310,505 | -0.05(-0.02%) |
Nov 15, 2023 | 254.75 | 255.76 | 254.13 | 254.44 | 377,902 | +0.39(+0.15%) |
Nov 14, 2023 | 251.97 | 254.64 | 251.97 | 254.05 | 145,235 | +5.63(+2.27%) |
Nov 13, 2023 | 247.73 | 248.84 | 247.34 | 248.42 | 138,214 | -0.13(-0.05%) |
Nov 10, 2023 | 245.76 | 248.70 | 245.16 | 248.55 | 141,581 | +3.64(+1.49%) |
Nov 09, 2023 | 247.55 | 247.55 | 244.68 | 244.91 | 114,811 | -2.15(-0.87%) |
Nov 08, 2023 | 247.48 | 247.62 | 245.88 | 247.06 | 86,833 | +0.08(+0.03%) |
Nov 07, 2023 | 246.16 | 247.41 | 245.60 | 246.98 | 91,467 | +0.64(+0.26%) |
Nov 06, 2023 | 246.78 | 246.96 | 245.26 | 246.34 | 160,324 | +0.14(+0.06%) |
Nov 03, 2023 | 244.87 | 247.13 | 244.87 | 246.20 | 135,822 | +2.66(+1.09%) |
Nov 02, 2023 | 241.14 | 243.58 | 241.14 | 243.54 | 111,982 | +4.73(+1.98%) |