Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 286.06 | 290.08 | 283.58 | 285.70 | 248,396 | -1.20(-0.42%) |
Jan 30, 2024 | 276.82 | 289.28 | 276.32 | 286.90 | 141,269 | +8.81(+3.17%) |
Jan 29, 2024 | 274.30 | 279.12 | 271.71 | 278.09 | 47,015 | +4.27(+1.56%) |
Jan 26, 2024 | 274.97 | 279.15 | 272.05 | 273.82 | 61,397 | +0.31(+0.11%) |
Jan 25, 2024 | 278.12 | 279.87 | 272.24 | 273.51 | 66,316 | +1.06(+0.39%) |
Jan 24, 2024 | 278.56 | 280.95 | 271.09 | 272.45 | 53,818 | -3.73(-1.35%) |
Jan 23, 2024 | 279.52 | 279.52 | 274.99 | 276.18 | 48,299 | -1.29(-0.46%) |
Jan 22, 2024 | 271.98 | 279.60 | 271.35 | 277.47 | 74,597 | +7.80(+2.89%) |
Jan 19, 2024 | 266.07 | 269.75 | 262.40 | 269.67 | 76,095 | +4.08(+1.53%) |
Jan 18, 2024 | 262.25 | 265.59 | 261.08 | 265.59 | 83,759 | +4.72(+1.81%) |
Jan 17, 2024 | 258.93 | 262.07 | 258.93 | 260.87 | 63,650 | +0.00(+0.00%) |
Jan 16, 2024 | 260.24 | 263.11 | 260.30 | 260.87 | 52,364 | -1.57(-0.60%) |
Jan 12, 2024 | 265.07 | 265.60 | 260.53 | 262.44 | 66,389 | +0.07(+0.03%) |
Jan 11, 2024 | 259.12 | 262.56 | 256.89 | 262.37 | 46,264 | +3.09(+1.19%) |
Jan 10, 2024 | 257.68 | 259.30 | 256.85 | 259.28 | 59,637 | +0.28(+0.11%) |
Jan 09, 2024 | 256.86 | 260.11 | 256.13 | 259.00 | 64,650 | -0.77(-0.30%) |
Jan 08, 2024 | 259.34 | 260.92 | 257.18 | 259.77 | 72,766 | +1.30(+0.50%) |
Jan 05, 2024 | 259.12 | 262.75 | 258.43 | 258.47 | 70,965 | -3.15(-1.20%) |
Jan 04, 2024 | 260.19 | 266.59 | 257.85 | 261.62 | 63,175 | +0.06(+0.02%) |
Jan 03, 2024 | 273.85 | 273.85 | 261.19 | 261.56 | 97,009 | -12.28(-4.48%) |
Jan 02, 2024 | 279.08 | 280.30 | 270.63 | 273.83 | 106,599 | -5.89(-2.10%) |
Dec 29, 2023 | 285.49 | 286.09 | 279.56 | 279.72 | 45,666 | -3.91(-1.38%) |
Dec 28, 2023 | 283.39 | 287.19 | 283.39 | 283.63 | 42,993 | -1.15(-0.40%) |
Dec 27, 2023 | 284.69 | 287.63 | 284.57 | 284.78 | 52,803 | +1.20(+0.42%) |
Dec 26, 2023 | 279.94 | 285.62 | 279.94 | 283.58 | 70,509 | +4.40(+1.58%) |
Dec 22, 2023 | 276.93 | 280.81 | 276.93 | 279.18 | 52,285 | +3.41(+1.24%) |
Dec 21, 2023 | 274.94 | 277.94 | 274.94 | 275.77 | 53,591 | +0.02(+0.01%) |
Dec 20, 2023 | 278.74 | 283.40 | 275.71 | 275.75 | 65,477 | -1.82(-0.65%) |
Dec 19, 2023 | 276.99 | 278.63 | 274.87 | 277.56 | 98,449 | +2.44(+0.89%) |
Dec 18, 2023 | 279.23 | 279.23 | 274.27 | 275.12 | 83,832 | -2.56(-0.92%) |
Dec 15, 2023 | 280.70 | 282.18 | 277.06 | 277.69 | 95,332 | -3.28(-1.17%) |
Dec 14, 2023 | 273.42 | 281.66 | 273.42 | 280.97 | 115,373 | +8.04(+2.95%) |
Dec 13, 2023 | 269.43 | 275.08 | 267.50 | 272.93 | 67,561 | +3.45(+1.28%) |
Dec 12, 2023 | 267.94 | 269.57 | 266.79 | 269.47 | 48,537 | +1.38(+0.51%) |
Dec 11, 2023 | 266.88 | 268.51 | 266.73 | 268.10 | 38,149 | +0.70(+0.26%) |
Dec 08, 2023 | 263.81 | 268.44 | 263.81 | 267.40 | 50,364 | +2.62(+0.99%) |
Dec 07, 2023 | 267.83 | 267.83 | 263.32 | 264.78 | 53,822 | -2.01(-0.75%) |
Dec 06, 2023 | 267.41 | 268.19 | 265.34 | 266.79 | 97,469 | +1.65(+0.62%) |
Dec 05, 2023 | 269.99 | 269.99 | 263.44 | 265.14 | 75,574 | -5.87(-2.16%) |
Dec 04, 2023 | 259.94 | 271.54 | 259.94 | 271.01 | 117,757 | +9.24(+3.53%) |
Dec 01, 2023 | 259.29 | 263.18 | 257.31 | 261.77 | 96,356 | +1.70(+0.65%) |
Nov 30, 2023 | 260.22 | 261.22 | 256.46 | 260.07 | 113,326 | +1.85(+0.71%) |
Nov 29, 2023 | 261.50 | 262.89 | 257.97 | 258.23 | 83,707 | -0.78(-0.30%) |
Nov 28, 2023 | 261.78 | 263.35 | 257.38 | 259.00 | 52,136 | -4.55(-1.73%) |
Nov 27, 2023 | 261.41 | 265.41 | 258.98 | 263.56 | 64,675 | -0.60(-0.23%) |
Nov 24, 2023 | 262.35 | 264.92 | 262.35 | 264.15 | 22,229 | +2.12(+0.81%) |
Nov 22, 2023 | 263.00 | 264.02 | 261.03 | 262.04 | 39,215 | +1.19(+0.46%) |
Nov 21, 2023 | 257.17 | 261.04 | 256.48 | 260.85 | 61,684 | +2.32(+0.90%) |
Nov 20, 2023 | 257.44 | 260.70 | 257.11 | 258.54 | 69,802 | +0.14(+0.05%) |
Nov 17, 2023 | 261.58 | 262.32 | 258.40 | 258.40 | 216,013 | -1.61(-0.62%) |
Nov 16, 2023 | 260.70 | 260.70 | 257.03 | 260.00 | 56,110 | -1.12(-0.43%) |
Nov 15, 2023 | 258.64 | 265.78 | 258.52 | 261.12 | 155,034 | +1.49(+0.57%) |
Nov 14, 2023 | 255.40 | 259.73 | 254.43 | 259.63 | 71,544 | +9.83(+3.93%) |
Nov 13, 2023 | 253.47 | 253.47 | 247.33 | 249.80 | 63,151 | +2.32(+0.94%) |
Nov 10, 2023 | 247.05 | 248.57 | 245.25 | 247.48 | 43,426 | +2.55(+1.04%) |
Nov 09, 2023 | 247.26 | 247.53 | 244.43 | 244.93 | 70,724 | +0.38(+0.15%) |
Nov 08, 2023 | 244.38 | 245.45 | 243.84 | 244.56 | 122,854 | -0.16(-0.07%) |
Nov 07, 2023 | 243.59 | 245.59 | 242.58 | 244.72 | 91,467 | -0.47(-0.19%) |
Nov 06, 2023 | 241.58 | 246.47 | 241.57 | 245.18 | 72,308 | +1.31(+0.54%) |
Nov 03, 2023 | 240.58 | 244.69 | 238.54 | 243.88 | 83,709 | +6.67(+2.81%) |
Nov 02, 2023 | 234.20 | 237.87 | 231.34 | 237.21 | 66,729 | +2.34(+1.00%) |