Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 256.91 | 256.91 | 250.39 | 251.08 | 737,155 | -5.50(-2.14%) |
Jan 30, 2024 | 252.69 | 256.68 | 252.69 | 256.57 | 234,658 | +2.22(+0.87%) |
Jan 29, 2024 | 250.97 | 254.44 | 250.54 | 254.36 | 126,855 | +2.80(+1.11%) |
Jan 26, 2024 | 253.78 | 254.19 | 250.63 | 251.56 | 148,921 | -1.84(-0.73%) |
Jan 25, 2024 | 253.26 | 254.10 | 252.23 | 253.40 | 188,541 | +2.99(+1.19%) |
Jan 24, 2024 | 254.89 | 255.34 | 250.27 | 250.41 | 144,979 | -3.27(-1.29%) |
Jan 23, 2024 | 255.08 | 255.08 | 251.37 | 253.68 | 176,183 | +0.42(+0.17%) |
Jan 22, 2024 | 253.42 | 254.35 | 251.31 | 253.26 | 168,583 | +0.49(+0.19%) |
Jan 19, 2024 | 251.90 | 253.54 | 249.20 | 252.77 | 249,668 | +1.88(+0.75%) |
Jan 18, 2024 | 249.58 | 252.51 | 249.32 | 250.90 | 264,988 | +2.07(+0.83%) |
Jan 17, 2024 | 247.20 | 250.40 | 247.20 | 248.82 | 202,473 | -1.08(-0.43%) |
Jan 16, 2024 | 249.36 | 250.40 | 248.19 | 249.90 | 199,664 | -1.08(-0.43%) |
Jan 12, 2024 | 252.74 | 252.74 | 249.63 | 250.98 | 104,726 | +1.01(+0.40%) |
Jan 11, 2024 | 249.56 | 250.25 | 247.09 | 249.97 | 133,179 | -0.01(-0.00%) |
Jan 10, 2024 | 249.46 | 250.08 | 246.91 | 249.98 | 155,723 | +0.30(+0.12%) |
Jan 09, 2024 | 249.49 | 250.38 | 248.61 | 249.68 | 143,461 | -2.50(-0.99%) |
Jan 08, 2024 | 249.23 | 252.25 | 248.43 | 252.18 | 179,159 | +3.09(+1.24%) |
Jan 05, 2024 | 250.24 | 251.60 | 249.00 | 249.09 | 177,524 | -1.42(-0.57%) |
Jan 04, 2024 | 250.68 | 253.45 | 249.86 | 250.51 | 253,533 | -0.44(-0.17%) |
Jan 03, 2024 | 255.47 | 256.16 | 250.95 | 250.95 | 244,795 | -7.04(-2.73%) |
Jan 02, 2024 | 261.39 | 262.89 | 257.26 | 257.99 | 259,690 | -5.50(-2.09%) |
Dec 29, 2023 | 262.94 | 265.31 | 262.69 | 263.48 | 155,609 | -0.36(-0.14%) |
Dec 28, 2023 | 264.20 | 264.92 | 263.07 | 263.84 | 152,643 | +0.33(+0.12%) |
Dec 27, 2023 | 263.78 | 264.56 | 263.02 | 263.51 | 164,558 | +0.21(+0.08%) |
Dec 26, 2023 | 260.38 | 263.39 | 260.38 | 263.30 | 124,654 | +2.61(+1.00%) |
Dec 22, 2023 | 259.18 | 261.76 | 257.61 | 260.69 | 207,717 | +2.18(+0.84%) |
Dec 21, 2023 | 256.57 | 258.77 | 256.24 | 258.51 | 200,031 | +4.11(+1.62%) |
Dec 20, 2023 | 254.26 | 258.97 | 251.75 | 254.40 | 266,421 | -0.67(-0.26%) |
Dec 19, 2023 | 255.34 | 255.96 | 253.49 | 255.07 | 194,565 | +0.94(+0.37%) |
Dec 18, 2023 | 250.75 | 254.24 | 248.63 | 254.13 | 303,524 | +3.49(+1.39%) |
Dec 15, 2023 | 250.22 | 255.69 | 248.90 | 250.64 | 610,909 | +1.95(+0.78%) |
Dec 14, 2023 | 242.48 | 249.88 | 236.90 | 248.69 | 622,907 | +9.23(+3.85%) |
Dec 13, 2023 | 236.69 | 240.31 | 234.71 | 239.46 | 336,045 | +2.86(+1.21%) |
Dec 12, 2023 | 236.75 | 237.69 | 235.56 | 236.59 | 302,314 | +0.18(+0.08%) |
Dec 11, 2023 | 238.24 | 239.12 | 236.22 | 236.41 | 269,791 | -1.49(-0.63%) |
Dec 08, 2023 | 240.36 | 241.49 | 237.79 | 237.90 | 236,279 | -1.91(-0.80%) |
Dec 07, 2023 | 240.19 | 240.19 | 237.59 | 239.81 | 302,737 | -0.03(-0.01%) |
Dec 06, 2023 | 237.72 | 241.44 | 237.72 | 239.84 | 283,558 | +3.10(+1.31%) |
Dec 05, 2023 | 238.32 | 238.52 | 236.40 | 236.74 | 147,901 | -2.34(-0.98%) |
Dec 04, 2023 | 235.53 | 239.28 | 235.00 | 239.08 | 202,144 | +1.53(+0.64%) |
Dec 01, 2023 | 234.27 | 237.59 | 234.00 | 237.55 | 179,809 | +3.44(+1.47%) |
Nov 30, 2023 | 232.04 | 234.33 | 230.53 | 234.10 | 359,055 | +2.73(+1.18%) |
Nov 29, 2023 | 232.20 | 233.09 | 230.93 | 231.38 | 111,384 | +0.94(+0.41%) |
Nov 28, 2023 | 233.34 | 233.34 | 230.26 | 230.43 | 117,859 | -2.42(-1.04%) |
Nov 27, 2023 | 232.18 | 233.27 | 231.40 | 232.85 | 152,917 | -1.12(-0.48%) |
Nov 24, 2023 | 231.37 | 233.97 | 231.37 | 233.97 | 62,391 | +2.38(+1.03%) |
Nov 22, 2023 | 233.23 | 233.36 | 230.90 | 231.60 | 145,267 | -0.63(-0.27%) |
Nov 21, 2023 | 232.60 | 232.90 | 231.24 | 232.22 | 101,649 | -0.38(-0.16%) |
Nov 20, 2023 | 232.19 | 233.63 | 229.53 | 232.60 | 145,194 | +0.37(+0.16%) |
Nov 17, 2023 | 232.37 | 232.37 | 230.40 | 232.23 | 199,574 | +1.73(+0.75%) |
Nov 16, 2023 | 232.48 | 232.97 | 229.73 | 230.50 | 128,958 | -1.82(-0.78%) |
Nov 15, 2023 | 231.73 | 235.29 | 231.73 | 232.32 | 171,211 | +1.25(+0.54%) |
Nov 14, 2023 | 225.81 | 231.12 | 225.49 | 231.07 | 164,733 | +8.68(+3.90%) |
Nov 13, 2023 | 222.97 | 223.78 | 221.72 | 222.39 | 138,527 | -1.54(-0.69%) |
Nov 10, 2023 | 221.73 | 224.06 | 220.15 | 223.93 | 138,112 | +3.62(+1.64%) |
Nov 09, 2023 | 222.22 | 222.59 | 219.53 | 220.31 | 174,704 | -0.15(-0.07%) |
Nov 08, 2023 | 219.71 | 221.63 | 219.71 | 220.46 | 166,410 | +1.12(+0.51%) |
Nov 07, 2023 | 219.61 | 221.00 | 218.31 | 219.33 | 130,718 | -0.73(-0.33%) |
Nov 06, 2023 | 221.06 | 221.06 | 218.94 | 220.06 | 153,840 | -0.32(-0.14%) |
Nov 03, 2023 | 219.29 | 222.00 | 219.29 | 220.38 | 169,652 | +4.29(+1.98%) |
Nov 02, 2023 | 212.34 | 216.20 | 211.92 | 216.09 | 218,102 | +5.68(+2.70%) |