Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 292.33 | 293.85 | 288.13 | 289.19 | 3,518,631 | -1.91(-0.66%) |
Jan 30, 2024 | 288.61 | 291.36 | 286.70 | 291.09 | 2,554,572 | +2.31(+0.80%) |
Jan 29, 2024 | 288.12 | 289.23 | 284.83 | 288.78 | 3,947,068 | +0.05(+0.02%) |
Jan 26, 2024 | 291.76 | 292.41 | 288.18 | 288.73 | 4,261,972 | -4.89(-1.67%) |
Jan 25, 2024 | 297.11 | 297.67 | 292.52 | 293.62 | 3,257,061 | -3.19(-1.08%) |
Jan 24, 2024 | 296.38 | 298.39 | 295.70 | 296.81 | 3,248,546 | +0.38(+0.13%) |
Jan 23, 2024 | 293.85 | 296.59 | 293.54 | 296.43 | 1,900,302 | +1.62(+0.55%) |
Jan 22, 2024 | 297.32 | 298.74 | 294.14 | 294.81 | 3,289,882 | -2.09(-0.71%) |
Jan 19, 2024 | 294.40 | 297.44 | 292.94 | 296.90 | 4,302,829 | +6.09(+2.10%) |
Jan 18, 2024 | 288.56 | 290.93 | 287.79 | 290.81 | 2,248,022 | +3.16(+1.10%) |
Jan 17, 2024 | 286.64 | 288.81 | 286.62 | 287.64 | 2,032,691 | +0.07(+0.02%) |
Jan 16, 2024 | 289.93 | 290.70 | 286.48 | 287.58 | 2,893,603 | -2.35(-0.81%) |
Jan 12, 2024 | 291.89 | 292.18 | 289.31 | 289.93 | 1,735,773 | -0.67(-0.23%) |
Jan 11, 2024 | 290.90 | 291.39 | 287.14 | 290.60 | 2,071,623 | +0.06(+0.02%) |
Jan 10, 2024 | 287.49 | 290.84 | 287.36 | 290.54 | 2,225,544 | +3.18(+1.11%) |
Jan 09, 2024 | 286.13 | 287.36 | 284.05 | 287.36 | 2,202,973 | -1.02(-0.35%) |
Jan 08, 2024 | 285.03 | 288.48 | 284.05 | 288.38 | 3,134,808 | +2.88(+1.01%) |
Jan 05, 2024 | 285.72 | 286.82 | 283.73 | 285.50 | 3,448,946 | -2.72(-0.94%) |
Jan 04, 2024 | 291.75 | 293.68 | 287.41 | 288.22 | 4,728,791 | -2.62(-0.90%) |
Jan 03, 2024 | 293.42 | 294.39 | 290.70 | 290.84 | 3,152,536 | -2.62(-0.89%) |
Jan 02, 2024 | 291.49 | 293.69 | 291.49 | 293.45 | 4,512,852 | +0.52(+0.18%) |
Dec 29, 2023 | 292.26 | 293.27 | 291.75 | 292.93 | 2,255,144 | +0.66(+0.23%) |
Dec 28, 2023 | 290.92 | 292.89 | 290.45 | 292.27 | 1,930,426 | +1.27(+0.44%) |
Dec 27, 2023 | 288.97 | 291.07 | 288.94 | 290.99 | 1,915,920 | +1.67(+0.58%) |
Dec 26, 2023 | 287.70 | 289.51 | 287.38 | 289.32 | 1,398,356 | +1.15(+0.40%) |
Dec 22, 2023 | 287.19 | 288.94 | 286.99 | 288.18 | 1,721,098 | +0.31(+0.11%) |
Dec 21, 2023 | 287.06 | 288.01 | 285.80 | 287.87 | 2,341,575 | +2.37(+0.83%) |
Dec 20, 2023 | 287.22 | 288.15 | 285.24 | 285.50 | 2,427,760 | -1.72(-0.60%) |
Dec 19, 2023 | 287.16 | 288.20 | 286.09 | 287.22 | 2,079,281 | +0.49(+0.17%) |
Dec 18, 2023 | 285.17 | 287.08 | 284.09 | 286.73 | 2,520,237 | +2.92(+1.03%) |
Dec 15, 2023 | 286.90 | 288.23 | 282.27 | 283.80 | 6,411,621 | -2.72(-0.95%) |
Dec 14, 2023 | 291.04 | 291.71 | 284.53 | 286.52 | 4,682,840 | -5.84(-2.00%) |
Dec 13, 2023 | 288.17 | 292.40 | 288.03 | 292.36 | 3,329,955 | +4.46(+1.55%) |
Dec 12, 2023 | 285.63 | 288.18 | 285.03 | 287.90 | 2,289,061 | +2.24(+0.78%) |
Dec 11, 2023 | 282.11 | 285.82 | 282.11 | 285.66 | 3,392,773 | +3.58(+1.27%) |
Dec 08, 2023 | 283.86 | 284.42 | 281.61 | 282.08 | 3,668,124 | -1.24(-0.44%) |
Dec 07, 2023 | 284.02 | 284.67 | 282.19 | 283.33 | 3,169,901 | -0.07(-0.02%) |
Dec 06, 2023 | 283.27 | 283.90 | 279.98 | 283.40 | 2,798,430 | +0.32(+0.11%) |
Dec 05, 2023 | 283.09 | 285.27 | 281.76 | 283.08 | 3,041,692 | +0.41(+0.14%) |
Dec 04, 2023 | 281.55 | 283.93 | 281.55 | 282.68 | 3,565,571 | +0.17(+0.06%) |
Dec 01, 2023 | 279.83 | 283.40 | 279.58 | 282.51 | 5,028,227 | +4.07(+1.46%) |
Nov 30, 2023 | 277.04 | 278.87 | 274.70 | 278.44 | 5,091,889 | +3.09(+1.12%) |
Nov 29, 2023 | 277.14 | 277.40 | 274.48 | 275.35 | 2,477,849 | -1.68(-0.61%) |
Nov 28, 2023 | 276.44 | 278.45 | 276.29 | 277.02 | 2,239,790 | +0.25(+0.09%) |
Nov 27, 2023 | 277.58 | 278.80 | 276.04 | 276.78 | 3,771,267 | -0.69(-0.25%) |
Nov 24, 2023 | 276.94 | 277.52 | 275.98 | 277.47 | 1,240,222 | +0.60(+0.22%) |
Nov 22, 2023 | 276.20 | 277.34 | 276.15 | 276.87 | 2,327,759 | +1.43(+0.52%) |
Nov 21, 2023 | 274.85 | 275.63 | 273.43 | 275.43 | 2,994,614 | +1.41(+0.52%) |
Nov 20, 2023 | 270.41 | 274.77 | 270.08 | 274.02 | 3,563,366 | +3.22(+1.19%) |
Nov 17, 2023 | 271.58 | 272.14 | 270.21 | 270.80 | 2,664,754 | -0.36(-0.13%) |
Nov 16, 2023 | 266.20 | 271.20 | 266.16 | 271.16 | 3,658,910 | +5.63(+2.12%) |
Nov 15, 2023 | 267.54 | 268.20 | 264.19 | 265.54 | 2,622,975 | -1.08(-0.41%) |
Nov 14, 2023 | 265.15 | 266.78 | 264.51 | 266.62 | 2,695,900 | +2.25(+0.85%) |
Nov 13, 2023 | 262.60 | 264.88 | 262.46 | 264.37 | 2,638,916 | +1.38(+0.53%) |
Nov 10, 2023 | 262.53 | 263.31 | 260.45 | 262.98 | 2,713,778 | +0.87(+0.33%) |
Nov 09, 2023 | 263.42 | 263.52 | 261.17 | 262.12 | 2,546,444 | -0.57(-0.22%) |
Nov 08, 2023 | 264.00 | 265.21 | 262.48 | 262.69 | 2,263,952 | -1.16(-0.44%) |
Nov 07, 2023 | 263.97 | 264.95 | 263.30 | 263.85 | 2,403,625 | -0.24(-0.09%) |
Nov 06, 2023 | 263.20 | 264.27 | 262.50 | 264.08 | 3,147,116 | +1.02(+0.39%) |
Nov 03, 2023 | 262.76 | 263.79 | 260.72 | 263.06 | 3,183,633 | +1.00(+0.38%) |
Nov 02, 2023 | 258.86 | 262.62 | 258.78 | 262.06 | 4,184,741 | +4.79(+1.86%) |