Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 255.49 | 255.49 | 249.00 | 249.69 | 741,253 | -5.47(-2.14%) |
Jan 30, 2024 | 251.29 | 255.26 | 251.29 | 255.15 | 235,963 | +2.20(+0.87%) |
Jan 29, 2024 | 249.58 | 253.03 | 249.15 | 252.95 | 127,560 | +2.79(+1.11%) |
Jan 26, 2024 | 252.38 | 252.78 | 249.25 | 250.16 | 149,748 | -1.84(-0.73%) |
Jan 25, 2024 | 251.86 | 252.69 | 250.84 | 252.00 | 189,589 | +2.98(+1.20%) |
Jan 24, 2024 | 253.48 | 253.93 | 248.88 | 249.02 | 145,784 | -3.25(-1.29%) |
Jan 23, 2024 | 253.66 | 253.66 | 249.97 | 252.28 | 177,163 | +0.42(+0.17%) |
Jan 22, 2024 | 252.02 | 252.94 | 249.92 | 251.86 | 169,520 | +0.49(+0.19%) |
Jan 19, 2024 | 250.51 | 252.14 | 247.82 | 251.37 | 251,056 | +1.87(+0.75%) |
Jan 18, 2024 | 248.20 | 251.12 | 247.94 | 249.51 | 266,461 | +2.06(+0.83%) |
Jan 17, 2024 | 245.83 | 249.02 | 245.83 | 247.45 | 203,598 | -1.07(-0.43%) |
Jan 16, 2024 | 247.98 | 249.01 | 246.82 | 248.52 | 200,774 | -1.07(-0.43%) |
Jan 12, 2024 | 251.34 | 251.34 | 248.25 | 249.59 | 105,308 | +1.00(+0.40%) |
Jan 11, 2024 | 248.18 | 248.87 | 245.72 | 248.59 | 133,920 | -0.01(-0.00%) |
Jan 10, 2024 | 248.08 | 248.70 | 245.54 | 248.60 | 156,589 | +0.30(+0.12%) |
Jan 09, 2024 | 248.11 | 248.99 | 247.24 | 248.30 | 144,258 | -2.49(-0.99%) |
Jan 08, 2024 | 247.85 | 250.86 | 247.06 | 250.79 | 180,155 | +3.07(+1.24%) |
Jan 05, 2024 | 248.85 | 250.21 | 247.62 | 247.71 | 178,511 | -1.41(-0.57%) |
Jan 04, 2024 | 249.29 | 252.05 | 248.48 | 249.12 | 254,943 | -0.44(-0.18%) |
Jan 03, 2024 | 254.05 | 254.74 | 249.56 | 249.56 | 246,156 | -7.00(-2.73%) |
Jan 02, 2024 | 259.94 | 261.43 | 255.84 | 256.56 | 261,134 | -5.46(-2.09%) |
Dec 29, 2023 | 261.49 | 263.84 | 261.23 | 262.03 | 156,474 | -0.36(-0.14%) |
Dec 28, 2023 | 262.74 | 263.46 | 261.62 | 262.38 | 153,492 | +0.33(+0.12%) |
Dec 27, 2023 | 262.32 | 263.10 | 261.57 | 262.06 | 165,472 | +0.21(+0.08%) |
Dec 26, 2023 | 258.94 | 261.94 | 258.94 | 261.85 | 125,346 | +2.60(+1.00%) |
Dec 22, 2023 | 257.74 | 260.31 | 256.19 | 259.25 | 208,872 | +2.17(+0.84%) |
Dec 21, 2023 | 255.15 | 257.34 | 254.82 | 257.08 | 201,143 | +4.09(+1.62%) |
Dec 20, 2023 | 252.85 | 257.53 | 250.36 | 252.99 | 267,902 | -0.66(-0.26%) |
Dec 19, 2023 | 253.92 | 254.55 | 252.09 | 253.66 | 195,647 | +0.93(+0.37%) |
Dec 18, 2023 | 249.36 | 252.83 | 247.26 | 252.72 | 305,212 | +3.47(+1.39%) |
Dec 15, 2023 | 248.84 | 254.28 | 247.52 | 249.25 | 614,306 | +1.94(+0.78%) |
Dec 14, 2023 | 241.14 | 248.50 | 235.59 | 247.31 | 626,370 | +9.18(+3.86%) |
Dec 13, 2023 | 235.38 | 238.98 | 233.41 | 238.13 | 337,913 | +2.85(+1.21%) |
Dec 12, 2023 | 235.44 | 236.38 | 234.25 | 235.28 | 303,995 | +0.18(+0.08%) |
Dec 11, 2023 | 236.93 | 237.80 | 234.92 | 235.10 | 271,291 | -1.48(-0.63%) |
Dec 08, 2023 | 239.03 | 240.15 | 236.48 | 236.59 | 237,593 | -1.90(-0.80%) |
Dec 07, 2023 | 238.86 | 238.86 | 236.27 | 238.49 | 304,420 | -0.03(-0.01%) |
Dec 06, 2023 | 236.40 | 240.10 | 236.40 | 238.52 | 285,135 | +3.09(+1.31%) |
Dec 05, 2023 | 237.00 | 237.20 | 235.09 | 235.43 | 148,723 | -2.32(-0.98%) |
Dec 04, 2023 | 234.22 | 237.95 | 233.71 | 237.76 | 203,268 | +1.52(+0.64%) |
Dec 01, 2023 | 232.98 | 236.27 | 232.70 | 236.23 | 180,808 | +3.42(+1.47%) |
Nov 30, 2023 | 230.76 | 233.04 | 229.26 | 232.81 | 361,051 | +2.71(+1.18%) |
Nov 29, 2023 | 230.92 | 231.81 | 229.65 | 230.10 | 112,004 | +0.94(+0.41%) |
Nov 28, 2023 | 232.05 | 232.05 | 228.99 | 229.16 | 118,515 | -2.40(-1.04%) |
Nov 27, 2023 | 230.90 | 231.98 | 230.12 | 231.56 | 153,768 | -1.12(-0.48%) |
Nov 24, 2023 | 230.09 | 232.68 | 230.09 | 232.68 | 62,738 | +2.36(+1.03%) |
Nov 22, 2023 | 231.94 | 232.07 | 229.62 | 230.32 | 146,075 | -0.62(-0.27%) |
Nov 21, 2023 | 231.32 | 231.61 | 229.96 | 230.94 | 102,214 | -0.38(-0.16%) |
Nov 20, 2023 | 230.91 | 232.34 | 228.26 | 231.32 | 146,001 | +0.37(+0.16%) |
Nov 17, 2023 | 231.09 | 231.09 | 229.13 | 230.95 | 200,684 | +1.72(+0.75%) |
Nov 16, 2023 | 231.20 | 231.68 | 228.46 | 229.23 | 129,675 | -1.81(-0.78%) |
Nov 15, 2023 | 230.45 | 233.99 | 230.45 | 231.04 | 172,162 | +1.25(+0.54%) |
Nov 14, 2023 | 224.56 | 229.84 | 224.24 | 229.79 | 165,648 | +8.64(+3.90%) |
Nov 13, 2023 | 221.74 | 222.54 | 220.49 | 221.16 | 139,297 | -1.53(-0.69%) |
Nov 10, 2023 | 220.50 | 222.82 | 218.93 | 222.69 | 138,880 | +3.60(+1.64%) |
Nov 09, 2023 | 220.99 | 221.36 | 218.32 | 219.09 | 175,675 | -0.15(-0.07%) |
Nov 08, 2023 | 218.50 | 220.41 | 218.50 | 219.24 | 167,335 | +1.12(+0.51%) |
Nov 07, 2023 | 218.40 | 219.78 | 217.10 | 218.12 | 131,445 | -0.72(-0.33%) |
Nov 06, 2023 | 219.84 | 219.84 | 217.73 | 218.84 | 154,696 | -0.32(-0.14%) |
Nov 03, 2023 | 218.08 | 220.77 | 218.08 | 219.16 | 170,596 | +4.26(+1.98%) |
Nov 02, 2023 | 211.16 | 215.00 | 210.75 | 214.90 | 219,314 | +5.65(+2.70%) |