Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 289.14 | 289.40 | 281.83 | 283.41 | 302,048 | -5.29(-1.83%) |
Jan 30, 2024 | 281.18 | 289.00 | 281.18 | 288.70 | 154,046 | +5.87(+2.07%) |
Jan 29, 2024 | 279.78 | 282.91 | 277.89 | 282.83 | 166,821 | +3.52(+1.26%) |
Jan 26, 2024 | 279.38 | 281.72 | 277.58 | 279.31 | 132,131 | +0.87(+0.31%) |
Jan 25, 2024 | 279.51 | 281.82 | 278.03 | 278.44 | 172,636 | -0.57(-0.20%) |
Jan 24, 2024 | 281.12 | 282.03 | 278.05 | 279.00 | 165,105 | -0.60(-0.21%) |
Jan 23, 2024 | 282.99 | 284.67 | 278.79 | 279.60 | 213,848 | -1.78(-0.63%) |
Jan 22, 2024 | 276.51 | 281.40 | 276.17 | 281.38 | 233,371 | +4.50(+1.62%) |
Jan 19, 2024 | 278.94 | 278.94 | 274.75 | 276.88 | 165,859 | -1.44(-0.52%) |
Jan 18, 2024 | 278.69 | 279.53 | 277.23 | 278.32 | 167,975 | +1.43(+0.52%) |
Jan 17, 2024 | 274.02 | 278.12 | 273.06 | 276.89 | 130,996 | +0.26(+0.09%) |
Jan 16, 2024 | 279.10 | 279.32 | 276.63 | 276.63 | 245,521 | -3.36(-1.20%) |
Jan 12, 2024 | 279.77 | 280.84 | 276.81 | 279.99 | 134,789 | +1.14(+0.41%) |
Jan 11, 2024 | 275.54 | 278.94 | 274.45 | 278.84 | 231,557 | +3.79(+1.38%) |
Jan 10, 2024 | 274.61 | 275.81 | 273.07 | 275.05 | 190,605 | -0.49(-0.18%) |
Jan 09, 2024 | 280.60 | 280.60 | 274.87 | 275.54 | 191,967 | -6.82(-2.42%) |
Jan 08, 2024 | 276.03 | 282.86 | 272.63 | 282.36 | 238,522 | +6.67(+2.42%) |
Jan 05, 2024 | 272.20 | 276.50 | 271.95 | 275.69 | 355,322 | +2.01(+0.74%) |
Jan 04, 2024 | 277.87 | 279.67 | 273.30 | 273.67 | 218,795 | -3.50(-1.26%) |
Jan 03, 2024 | 277.40 | 280.27 | 276.54 | 277.17 | 186,484 | -2.28(-0.82%) |
Jan 02, 2024 | 276.81 | 280.50 | 276.22 | 279.45 | 185,623 | +1.74(+0.63%) |
Dec 29, 2023 | 279.16 | 280.11 | 276.53 | 277.71 | 189,954 | -1.56(-0.56%) |
Dec 28, 2023 | 280.50 | 280.72 | 278.47 | 279.27 | 105,995 | -1.65(-0.59%) |
Dec 27, 2023 | 280.27 | 282.33 | 280.16 | 280.92 | 113,103 | +0.16(+0.06%) |
Dec 26, 2023 | 280.52 | 282.01 | 279.62 | 280.76 | 104,186 | +0.07(+0.02%) |
Dec 22, 2023 | 278.23 | 282.29 | 277.04 | 280.69 | 229,518 | +3.64(+1.32%) |
Dec 21, 2023 | 273.46 | 277.87 | 273.06 | 277.05 | 268,174 | +5.15(+1.90%) |
Dec 20, 2023 | 273.57 | 277.44 | 271.87 | 271.89 | 217,565 | -3.29(-1.19%) |
Dec 19, 2023 | 272.03 | 275.71 | 271.35 | 275.18 | 263,984 | +3.97(+1.46%) |
Dec 18, 2023 | 272.68 | 275.75 | 271.09 | 271.21 | 267,683 | +2.59(+0.96%) |
Dec 15, 2023 | 268.26 | 273.30 | 267.50 | 268.62 | 641,907 | +0.65(+0.24%) |
Dec 14, 2023 | 269.14 | 271.20 | 266.46 | 267.97 | 391,794 | +0.94(+0.35%) |
Dec 13, 2023 | 264.20 | 267.32 | 261.94 | 267.03 | 374,385 | +2.80(+1.06%) |
Dec 12, 2023 | 268.10 | 268.10 | 263.71 | 264.23 | 231,753 | -3.82(-1.43%) |
Dec 11, 2023 | 262.79 | 268.23 | 259.93 | 268.05 | 294,754 | +5.27(+2.01%) |
Dec 08, 2023 | 265.01 | 267.11 | 262.66 | 262.78 | 174,446 | -2.97(-1.12%) |
Dec 07, 2023 | 265.12 | 265.75 | 262.82 | 265.75 | 179,702 | +0.58(+0.22%) |
Dec 06, 2023 | 267.43 | 269.29 | 263.53 | 265.17 | 274,565 | -2.60(-0.97%) |
Dec 05, 2023 | 274.52 | 274.52 | 267.39 | 267.77 | 295,587 | -7.80(-2.83%) |
Dec 04, 2023 | 275.37 | 278.81 | 274.64 | 275.58 | 272,782 | -1.37(-0.49%) |
Dec 01, 2023 | 274.45 | 278.36 | 273.65 | 276.95 | 289,704 | +3.62(+1.33%) |
Nov 30, 2023 | 269.30 | 273.60 | 268.12 | 273.32 | 876,226 | +4.98(+1.85%) |
Nov 29, 2023 | 268.14 | 269.71 | 267.77 | 268.35 | 299,119 | +1.01(+0.38%) |
Nov 28, 2023 | 268.83 | 270.45 | 265.80 | 267.33 | 358,170 | -2.31(-0.86%) |
Nov 27, 2023 | 265.75 | 269.76 | 264.02 | 269.65 | 316,923 | +3.54(+1.33%) |
Nov 24, 2023 | 266.01 | 266.62 | 264.87 | 266.11 | 81,871 | +0.19(+0.07%) |
Nov 22, 2023 | 265.97 | 267.19 | 263.83 | 265.93 | 201,094 | +0.38(+0.14%) |
Nov 21, 2023 | 267.80 | 269.16 | 265.38 | 265.55 | 242,991 | -2.39(-0.89%) |
Nov 20, 2023 | 270.00 | 270.53 | 267.61 | 267.94 | 229,658 | -2.56(-0.95%) |
Nov 17, 2023 | 271.44 | 273.11 | 270.41 | 270.50 | 244,614 | +0.58(+0.21%) |
Nov 16, 2023 | 269.70 | 270.17 | 266.11 | 269.93 | 212,603 | +0.10(+0.04%) |
Nov 15, 2023 | 270.08 | 273.03 | 269.10 | 269.83 | 242,100 | -0.13(-0.05%) |
Nov 14, 2023 | 267.64 | 271.54 | 267.64 | 269.96 | 202,736 | +5.21(+1.97%) |
Nov 13, 2023 | 264.33 | 265.38 | 263.23 | 264.74 | 132,432 | +0.39(+0.15%) |
Nov 10, 2023 | 262.49 | 264.65 | 261.58 | 264.36 | 129,799 | +2.71(+1.04%) |
Nov 09, 2023 | 263.67 | 263.67 | 261.59 | 261.64 | 235,685 | -0.53(-0.20%) |
Nov 08, 2023 | 262.10 | 263.15 | 259.41 | 262.17 | 367,836 | -0.40(-0.15%) |
Nov 07, 2023 | 262.52 | 264.30 | 261.83 | 262.57 | 327,000 | -0.47(-0.18%) |
Nov 06, 2023 | 263.31 | 264.24 | 262.03 | 263.04 | 322,769 | +0.77(+0.29%) |
Nov 03, 2023 | 264.31 | 267.13 | 261.82 | 262.27 | 308,889 | +0.06(+0.02%) |
Nov 02, 2023 | 261.45 | 263.13 | 260.88 | 262.21 | 431,682 | +2.96(+1.14%) |