Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 280.26 | 282.38 | 275.46 | 277.22 | 775,575 | -1.54(-0.55%) |
Jan 30, 2024 | 280.69 | 283.56 | 278.65 | 278.75 | 680,690 | -4.94(-1.74%) |
Jan 29, 2024 | 283.88 | 283.88 | 281.08 | 283.70 | 643,177 | -0.07(-0.02%) |
Jan 26, 2024 | 286.77 | 287.06 | 282.63 | 283.76 | 574,455 | -1.76(-0.62%) |
Jan 25, 2024 | 285.48 | 287.72 | 283.37 | 285.53 | 648,462 | +2.91(+1.03%) |
Jan 24, 2024 | 288.08 | 288.96 | 282.19 | 282.62 | 570,986 | -3.07(-1.08%) |
Jan 23, 2024 | 288.45 | 289.91 | 283.42 | 285.69 | 607,678 | -1.76(-0.61%) |
Jan 22, 2024 | 286.51 | 289.33 | 286.06 | 287.45 | 641,244 | +1.69(+0.59%) |
Jan 19, 2024 | 285.11 | 287.28 | 283.13 | 285.76 | 665,050 | +0.93(+0.33%) |
Jan 18, 2024 | 288.07 | 288.82 | 281.44 | 284.83 | 959,420 | -3.45(-1.20%) |
Jan 17, 2024 | 284.71 | 289.68 | 284.48 | 288.29 | 971,976 | -0.34(-0.12%) |
Jan 16, 2024 | 286.82 | 288.72 | 284.60 | 288.63 | 707,424 | -0.18(-0.06%) |
Jan 12, 2024 | 286.56 | 289.55 | 283.92 | 288.81 | 808,431 | +4.58(+1.61%) |
Jan 11, 2024 | 287.49 | 288.78 | 282.87 | 284.23 | 1,132,349 | -4.77(-1.65%) |
Jan 10, 2024 | 290.64 | 290.64 | 287.51 | 288.99 | 1,128,370 | -1.64(-0.57%) |
Jan 09, 2024 | 290.95 | 291.45 | 289.28 | 290.64 | 636,661 | -3.15(-1.07%) |
Jan 08, 2024 | 291.59 | 293.94 | 290.59 | 293.79 | 876,406 | +1.48(+0.51%) |
Jan 05, 2024 | 292.67 | 295.57 | 289.77 | 292.31 | 628,565 | -1.54(-0.52%) |
Jan 04, 2024 | 295.80 | 297.46 | 293.24 | 293.85 | 761,167 | -2.77(-0.93%) |
Jan 03, 2024 | 302.60 | 302.60 | 296.47 | 296.62 | 690,044 | -8.63(-2.83%) |
Jan 02, 2024 | 298.54 | 305.66 | 297.58 | 305.25 | 840,779 | +6.69(+2.24%) |
Dec 29, 2023 | 300.43 | 301.51 | 298.21 | 298.57 | 570,197 | -2.74(-0.91%) |
Dec 28, 2023 | 299.55 | 301.85 | 298.85 | 301.31 | 543,954 | +2.47(+0.83%) |
Dec 27, 2023 | 295.76 | 299.08 | 295.20 | 298.84 | 537,631 | +3.33(+1.13%) |
Dec 26, 2023 | 292.46 | 296.66 | 292.29 | 295.51 | 388,671 | +3.87(+1.33%) |
Dec 22, 2023 | 291.29 | 294.59 | 289.69 | 291.64 | 424,488 | +0.77(+0.27%) |
Dec 21, 2023 | 289.64 | 291.09 | 287.26 | 290.87 | 593,111 | +4.06(+1.42%) |
Dec 20, 2023 | 289.03 | 292.18 | 286.69 | 286.81 | 773,650 | -1.83(-0.63%) |
Dec 19, 2023 | 284.39 | 289.86 | 282.61 | 288.64 | 786,978 | +5.74(+2.03%) |
Dec 18, 2023 | 283.99 | 284.79 | 281.43 | 282.90 | 693,633 | -1.04(-0.37%) |
Dec 15, 2023 | 284.50 | 285.27 | 280.63 | 283.94 | 2,254,333 | -1.02(-0.36%) |
Dec 14, 2023 | 281.40 | 285.97 | 281.12 | 284.96 | 1,753,448 | +8.37(+3.03%) |
Dec 13, 2023 | 267.94 | 278.41 | 266.86 | 276.59 | 1,288,344 | +9.35(+3.50%) |
Dec 12, 2023 | 266.88 | 268.30 | 265.38 | 267.24 | 949,678 | -0.81(-0.30%) |
Dec 11, 2023 | 264.35 | 268.32 | 263.92 | 268.05 | 843,525 | +2.92(+1.10%) |
Dec 08, 2023 | 264.05 | 266.70 | 262.88 | 265.13 | 773,490 | +0.70(+0.26%) |
Dec 07, 2023 | 261.44 | 265.86 | 260.52 | 264.43 | 1,027,657 | +3.32(+1.27%) |
Dec 06, 2023 | 260.49 | 261.34 | 258.23 | 261.11 | 1,430,531 | +0.80(+0.31%) |
Dec 05, 2023 | 260.05 | 261.39 | 259.07 | 260.31 | 912,478 | -0.45(-0.17%) |
Dec 04, 2023 | 257.21 | 260.96 | 256.36 | 260.76 | 1,246,938 | +3.19(+1.24%) |
Dec 01, 2023 | 250.24 | 258.17 | 249.62 | 257.57 | 1,344,472 | +7.01(+2.80%) |
Nov 30, 2023 | 247.67 | 251.90 | 247.67 | 250.56 | 1,805,732 | +0.83(+0.33%) |
Nov 29, 2023 | 250.55 | 251.38 | 248.43 | 249.72 | 1,127,031 | +1.20(+0.48%) |
Nov 28, 2023 | 247.66 | 249.10 | 245.93 | 248.52 | 1,017,286 | +0.04(+0.02%) |
Nov 27, 2023 | 247.01 | 250.03 | 244.94 | 248.48 | 843,836 | +1.54(+0.62%) |
Nov 24, 2023 | 244.90 | 247.16 | 243.52 | 246.94 | 307,512 | +0.30(+0.12%) |
Nov 22, 2023 | 251.36 | 251.48 | 245.66 | 246.64 | 607,103 | -2.41(-0.97%) |
Nov 21, 2023 | 248.41 | 250.12 | 247.18 | 249.06 | 552,842 | -0.84(-0.34%) |
Nov 20, 2023 | 249.22 | 251.53 | 247.86 | 249.90 | 905,407 | +0.37(+0.15%) |
Nov 17, 2023 | 253.48 | 253.48 | 249.46 | 249.53 | 896,424 | -1.75(-0.70%) |
Nov 16, 2023 | 253.48 | 254.43 | 251.16 | 251.28 | 1,106,672 | -1.05(-0.41%) |
Nov 15, 2023 | 251.28 | 254.09 | 250.91 | 252.33 | 1,036,886 | +0.57(+0.23%) |
Nov 14, 2023 | 244.69 | 253.20 | 242.57 | 251.76 | 1,681,122 | +13.24(+5.55%) |
Nov 13, 2023 | 235.49 | 239.59 | 233.94 | 238.52 | 1,180,499 | +1.50(+0.63%) |
Nov 10, 2023 | 240.55 | 240.68 | 236.65 | 237.02 | 1,477,307 | -1.77(-0.74%) |
Nov 09, 2023 | 242.99 | 243.93 | 238.64 | 238.79 | 1,244,916 | -3.95(-1.63%) |
Nov 08, 2023 | 242.67 | 246.53 | 241.50 | 242.74 | 1,912,057 | +2.62(+1.09%) |
Nov 07, 2023 | 240.63 | 241.16 | 238.43 | 240.12 | 1,222,461 | -0.13(-0.06%) |
Nov 06, 2023 | 244.57 | 245.76 | 239.59 | 240.25 | 854,784 | -4.98(-2.03%) |
Nov 03, 2023 | 244.50 | 251.03 | 244.50 | 245.23 | 1,221,523 | +4.84(+2.01%) |
Nov 02, 2023 | 237.03 | 243.44 | 237.03 | 240.39 | 1,026,494 | +5.49(+2.34%) |