Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 276.60 | 279.47 | 272.67 | 272.75 | 6,149,928 | -3.88(-1.40%) |
Jan 30, 2024 | 274.08 | 278.12 | 273.68 | 276.63 | 6,560,198 | +3.48(+1.28%) |
Jan 29, 2024 | 266.47 | 274.56 | 266.21 | 273.15 | 6,585,906 | +5.71(+2.14%) |
Jan 26, 2024 | 265.44 | 270.37 | 265.11 | 267.44 | 8,602,826 | -4.66(-1.71%) |
Jan 25, 2024 | 271.44 | 272.27 | 270.30 | 272.10 | 6,881,369 | +0.96(+0.35%) |
Jan 24, 2024 | 272.06 | 272.35 | 270.57 | 271.14 | 5,029,140 | +0.39(+0.14%) |
Jan 23, 2024 | 271.05 | 271.36 | 269.41 | 270.75 | 5,902,244 | +0.06(+0.02%) |
Jan 22, 2024 | 271.73 | 271.84 | 269.86 | 270.69 | 5,995,180 | +0.30(+0.11%) |
Jan 19, 2024 | 267.68 | 270.64 | 266.55 | 270.40 | 7,239,997 | +2.75(+1.03%) |
Jan 18, 2024 | 267.38 | 268.28 | 265.92 | 267.64 | 6,706,452 | +1.51(+0.57%) |
Jan 17, 2024 | 263.93 | 266.60 | 263.93 | 266.13 | 5,127,398 | +1.39(+0.52%) |
Jan 16, 2024 | 263.03 | 265.17 | 261.86 | 264.75 | 6,206,818 | +1.07(+0.41%) |
Jan 12, 2024 | 264.64 | 265.06 | 263.22 | 263.68 | 4,665,893 | +0.14(+0.05%) |
Jan 11, 2024 | 264.97 | 265.69 | 261.91 | 263.54 | 5,608,849 | -0.53(-0.20%) |
Jan 10, 2024 | 264.48 | 264.88 | 262.37 | 264.07 | 4,363,446 | +1.23(+0.47%) |
Jan 09, 2024 | 261.51 | 263.13 | 260.66 | 262.84 | 7,072,399 | +0.79(+0.30%) |
Jan 08, 2024 | 260.45 | 262.13 | 259.47 | 262.05 | 4,666,559 | +2.84(+1.10%) |
Jan 05, 2024 | 260.30 | 260.97 | 258.27 | 259.21 | 3,755,628 | +0.08(+0.03%) |
Jan 04, 2024 | 257.59 | 260.55 | 257.52 | 259.13 | 3,849,835 | +1.63(+0.63%) |
Jan 03, 2024 | 258.07 | 258.38 | 256.38 | 257.50 | 4,155,755 | -0.89(-0.34%) |
Jan 02, 2024 | 259.13 | 259.61 | 257.19 | 258.39 | 5,480,325 | -1.48(-0.57%) |
Dec 29, 2023 | 260.08 | 260.97 | 259.19 | 259.87 | 4,082,473 | -0.05(-0.02%) |
Dec 28, 2023 | 258.06 | 260.48 | 258.06 | 259.92 | 3,025,687 | +1.47(+0.57%) |
Dec 27, 2023 | 258.77 | 259.29 | 257.83 | 258.45 | 4,042,769 | -0.23(-0.09%) |
Dec 26, 2023 | 258.05 | 259.25 | 258.05 | 258.68 | 2,088,350 | +0.73(+0.28%) |
Dec 22, 2023 | 259.52 | 260.72 | 257.74 | 257.95 | 5,121,240 | -1.11(-0.43%) |
Dec 21, 2023 | 257.03 | 259.51 | 256.56 | 259.06 | 6,258,059 | +2.43(+0.95%) |
Dec 20, 2023 | 260.01 | 260.33 | 256.60 | 256.63 | 7,249,783 | -2.88(-1.11%) |
Dec 19, 2023 | 258.13 | 259.86 | 256.72 | 259.51 | 8,747,219 | +1.62(+0.63%) |
Dec 18, 2023 | 258.22 | 259.11 | 257.47 | 257.89 | 6,051,551 | +0.34(+0.13%) |
Dec 15, 2023 | 254.04 | 257.89 | 253.97 | 257.55 | 13,442,585 | -0.70(-0.27%) |
Dec 14, 2023 | 262.70 | 262.76 | 255.92 | 258.25 | 8,180,468 | -3.64(-1.39%) |
Dec 13, 2023 | 258.67 | 261.99 | 258.21 | 261.89 | 4,675,639 | +2.81(+1.09%) |
Dec 12, 2023 | 256.82 | 259.24 | 255.92 | 259.08 | 5,977,882 | +3.03(+1.18%) |
Dec 11, 2023 | 254.53 | 257.15 | 254.53 | 256.04 | 6,487,291 | +0.78(+0.31%) |
Dec 08, 2023 | 254.53 | 255.56 | 253.40 | 255.26 | 3,739,478 | -0.08(-0.03%) |
Dec 07, 2023 | 254.42 | 255.66 | 253.03 | 255.34 | 3,595,656 | +1.53(+0.60%) |
Dec 06, 2023 | 255.32 | 256.35 | 253.06 | 253.82 | 3,881,177 | -0.32(-0.13%) |
Dec 05, 2023 | 253.72 | 254.35 | 251.67 | 254.14 | 4,206,282 | +0.17(+0.07%) |
Dec 04, 2023 | 255.43 | 256.91 | 253.88 | 253.97 | 5,256,969 | -2.01(-0.78%) |
Dec 01, 2023 | 255.31 | 256.43 | 253.43 | 255.97 | 3,946,991 | -0.23(-0.09%) |
Nov 30, 2023 | 253.78 | 256.29 | 252.70 | 256.20 | 6,887,518 | +2.44(+0.96%) |
Nov 29, 2023 | 253.45 | 255.59 | 253.05 | 253.76 | 4,964,054 | +1.29(+0.51%) |
Nov 28, 2023 | 253.38 | 253.68 | 251.14 | 252.47 | 5,244,355 | -1.20(-0.47%) |
Nov 27, 2023 | 253.83 | 254.50 | 252.05 | 253.67 | 5,487,452 | -0.16(-0.06%) |
Nov 24, 2023 | 253.72 | 254.23 | 253.03 | 253.83 | 1,643,993 | +0.58(+0.23%) |
Nov 22, 2023 | 252.53 | 254.07 | 252.19 | 253.25 | 5,713,177 | +1.49(+0.59%) |
Nov 21, 2023 | 249.56 | 252.87 | 249.56 | 251.76 | 7,227,202 | +2.26(+0.90%) |
Nov 20, 2023 | 249.15 | 250.46 | 245.14 | 249.50 | 8,620,358 | +0.41(+0.16%) |
Nov 17, 2023 | 248.99 | 249.77 | 248.20 | 249.10 | 7,326,947 | +0.99(+0.40%) |
Nov 16, 2023 | 248.13 | 248.99 | 246.81 | 248.11 | 7,063,606 | +0.46(+0.19%) |
Nov 15, 2023 | 246.35 | 247.78 | 244.88 | 247.65 | 13,283,211 | +1.17(+0.47%) |
Nov 14, 2023 | 245.71 | 247.47 | 245.12 | 246.48 | 14,124,634 | +2.26(+0.93%) |
Nov 13, 2023 | 244.54 | 245.22 | 243.66 | 244.22 | 4,096,118 | -0.58(-0.24%) |
Nov 10, 2023 | 243.53 | 244.81 | 241.52 | 244.79 | 4,102,577 | +3.60(+1.49%) |
Nov 09, 2023 | 243.88 | 244.03 | 240.52 | 241.19 | 4,874,446 | -2.27(-0.93%) |
Nov 08, 2023 | 243.04 | 244.29 | 242.35 | 243.46 | 5,127,100 | -0.34(-0.14%) |
Nov 07, 2023 | 242.44 | 244.09 | 242.41 | 243.79 | 4,235,936 | +1.27(+0.53%) |
Nov 06, 2023 | 243.03 | 243.81 | 241.64 | 242.52 | 5,275,107 | -0.11(-0.04%) |
Nov 03, 2023 | 244.14 | 244.34 | 241.29 | 242.63 | 5,050,143 | +0.35(+0.14%) |
Nov 02, 2023 | 238.96 | 242.28 | 238.25 | 242.28 | 6,311,338 | +4.65(+1.96%) |