Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 313.55 | 314.18 | 310.19 | 311.82 | 3,482,808 | -0.36(-0.11%) |
Jan 30, 2024 | 310.11 | 312.48 | 308.11 | 312.18 | 2,656,868 | +1.16(+0.37%) |
Jan 29, 2024 | 309.02 | 311.19 | 307.49 | 311.02 | 2,466,101 | +1.67(+0.54%) |
Jan 26, 2024 | 308.16 | 309.60 | 307.46 | 309.35 | 2,051,676 | +1.50(+0.49%) |
Jan 25, 2024 | 306.32 | 307.91 | 303.33 | 307.85 | 2,020,062 | +4.72(+1.56%) |
Jan 24, 2024 | 307.52 | 310.03 | 302.87 | 303.13 | 1,969,509 | -4.38(-1.42%) |
Jan 23, 2024 | 307.13 | 308.88 | 306.70 | 307.51 | 1,791,417 | -0.29(-0.09%) |
Jan 22, 2024 | 306.31 | 309.74 | 304.22 | 307.79 | 2,620,261 | +2.39(+0.78%) |
Jan 19, 2024 | 302.37 | 306.69 | 298.77 | 305.40 | 2,586,577 | +3.28(+1.08%) |
Jan 18, 2024 | 299.91 | 303.27 | 297.23 | 302.13 | 2,375,460 | +0.41(+0.13%) |
Jan 17, 2024 | 300.11 | 302.27 | 298.76 | 301.72 | 2,227,662 | +0.60(+0.20%) |
Jan 16, 2024 | 304.13 | 305.57 | 298.84 | 301.13 | 2,011,331 | -3.01(-0.99%) |
Jan 12, 2024 | 302.87 | 304.57 | 301.05 | 304.13 | 1,580,166 | +3.38(+1.12%) |
Jan 11, 2024 | 301.08 | 302.24 | 297.67 | 300.75 | 2,153,813 | -1.46(-0.48%) |
Jan 10, 2024 | 304.78 | 305.25 | 301.91 | 302.21 | 2,228,155 | -2.67(-0.88%) |
Jan 09, 2024 | 305.63 | 307.57 | 303.57 | 304.88 | 2,623,512 | -3.59(-1.16%) |
Jan 08, 2024 | 299.13 | 308.64 | 298.01 | 308.47 | 3,492,770 | +7.82(+2.60%) |
Jan 05, 2024 | 299.86 | 301.18 | 297.44 | 300.65 | 1,896,875 | -0.17(-0.06%) |
Jan 04, 2024 | 299.16 | 302.72 | 296.27 | 300.82 | 3,384,267 | +2.46(+0.82%) |
Jan 03, 2024 | 297.72 | 300.90 | 294.74 | 298.36 | 2,793,121 | +3.27(+1.11%) |
Jan 02, 2024 | 285.05 | 298.31 | 285.05 | 295.08 | 3,401,235 | +9.30(+3.25%) |
Dec 29, 2023 | 285.63 | 286.25 | 284.17 | 285.79 | 1,780,841 | -0.44(-0.15%) |
Dec 28, 2023 | 285.65 | 286.80 | 285.40 | 286.22 | 1,237,984 | +1.91(+0.67%) |
Dec 27, 2023 | 282.29 | 285.06 | 281.15 | 284.31 | 1,881,050 | +2.61(+0.93%) |
Dec 26, 2023 | 281.92 | 282.51 | 279.49 | 281.70 | 1,340,784 | -0.26(-0.09%) |
Dec 22, 2023 | 277.83 | 283.46 | 277.83 | 281.96 | 1,828,427 | +4.79(+1.73%) |
Dec 21, 2023 | 274.40 | 277.65 | 274.26 | 277.16 | 1,864,806 | +4.12(+1.51%) |
Dec 20, 2023 | 275.68 | 276.64 | 272.88 | 273.05 | 2,581,183 | -3.23(-1.17%) |
Dec 19, 2023 | 276.53 | 278.39 | 274.45 | 276.28 | 2,503,266 | +2.94(+1.07%) |
Dec 18, 2023 | 274.85 | 274.95 | 272.22 | 273.34 | 2,245,031 | +0.03(+0.01%) |
Dec 15, 2023 | 274.13 | 277.10 | 271.20 | 273.31 | 8,800,519 | -0.86(-0.32%) |
Dec 14, 2023 | 279.14 | 280.54 | 271.95 | 274.18 | 2,958,166 | -5.26(-1.88%) |
Dec 13, 2023 | 272.03 | 279.66 | 271.19 | 279.44 | 2,385,785 | +7.57(+2.78%) |
Dec 12, 2023 | 274.98 | 275.10 | 271.14 | 271.87 | 2,576,869 | +1.84(+0.68%) |
Dec 11, 2023 | 269.85 | 273.76 | 268.32 | 270.03 | 2,860,017 | +3.00(+1.12%) |
Dec 08, 2023 | 269.07 | 269.86 | 266.74 | 267.03 | 2,628,608 | -2.17(-0.81%) |
Dec 07, 2023 | 268.40 | 271.29 | 264.56 | 269.21 | 2,097,602 | +1.94(+0.73%) |
Dec 06, 2023 | 269.31 | 269.85 | 267.04 | 267.26 | 1,779,741 | -1.51(-0.56%) |
Dec 05, 2023 | 269.76 | 269.89 | 266.39 | 268.77 | 1,868,082 | -1.66(-0.61%) |
Dec 04, 2023 | 268.78 | 271.31 | 268.00 | 270.43 | 2,375,784 | +0.09(+0.03%) |
Dec 01, 2023 | 267.87 | 270.48 | 265.54 | 270.34 | 2,321,919 | +2.79(+1.04%) |
Nov 30, 2023 | 265.63 | 268.46 | 265.27 | 267.55 | 2,707,364 | +3.02(+1.14%) |
Nov 29, 2023 | 262.69 | 266.03 | 261.46 | 264.53 | 2,020,244 | +1.07(+0.41%) |
Nov 28, 2023 | 262.31 | 264.53 | 261.61 | 263.46 | 1,767,082 | +1.24(+0.47%) |
Nov 27, 2023 | 263.37 | 263.51 | 259.63 | 262.22 | 1,860,810 | -1.18(-0.45%) |
Nov 24, 2023 | 263.06 | 264.04 | 262.83 | 263.40 | 938,082 | +0.86(+0.33%) |
Nov 22, 2023 | 262.74 | 264.40 | 260.23 | 262.54 | 1,662,010 | +1.76(+0.67%) |
Nov 21, 2023 | 263.28 | 263.98 | 258.50 | 260.78 | 2,657,247 | -2.51(-0.95%) |
Nov 20, 2023 | 260.55 | 264.63 | 259.42 | 263.29 | 2,231,206 | -0.04(-0.01%) |
Nov 17, 2023 | 267.32 | 267.32 | 262.55 | 263.33 | 2,663,591 | -3.58(-1.34%) |
Nov 16, 2023 | 270.50 | 272.31 | 265.79 | 266.91 | 2,384,713 | -1.89(-0.70%) |
Nov 15, 2023 | 266.09 | 270.35 | 265.83 | 268.80 | 2,839,145 | +2.96(+1.11%) |
Nov 14, 2023 | 265.05 | 268.72 | 264.20 | 265.83 | 2,092,382 | +3.28(+1.25%) |
Nov 13, 2023 | 261.56 | 263.08 | 259.44 | 262.56 | 1,604,268 | -0.61(-0.23%) |
Nov 10, 2023 | 262.51 | 263.79 | 258.44 | 263.17 | 2,103,300 | +3.20(+1.23%) |
Nov 09, 2023 | 267.91 | 269.00 | 259.61 | 259.97 | 2,301,338 | -9.06(-3.37%) |
Nov 08, 2023 | 268.20 | 270.51 | 266.55 | 269.02 | 1,947,018 | +2.12(+0.79%) |
Nov 07, 2023 | 268.74 | 269.75 | 265.20 | 266.91 | 2,566,354 | -1.69(-0.63%) |
Nov 06, 2023 | 266.57 | 270.69 | 266.55 | 268.60 | 2,811,641 | +2.92(+1.10%) |
Nov 03, 2023 | 264.36 | 266.36 | 261.38 | 265.68 | 2,549,473 | +3.22(+1.23%) |
Nov 02, 2023 | 259.22 | 263.94 | 258.39 | 262.46 | 2,508,643 | +5.66(+2.20%) |