Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 267.68 | 268.18 | 262.55 | 263.69 | 2,316,351 | -3.66(-1.37%) |
Jan 30, 2024 | 264.99 | 268.05 | 264.69 | 267.36 | 2,050,359 | +3.87(+1.47%) |
Jan 29, 2024 | 263.27 | 264.61 | 261.91 | 263.48 | 966,170 | -0.29(-0.11%) |
Jan 26, 2024 | 265.25 | 266.66 | 260.77 | 263.77 | 1,336,475 | -0.79(-0.30%) |
Jan 25, 2024 | 260.48 | 264.67 | 259.88 | 264.56 | 1,978,155 | +4.66(+1.79%) |
Jan 24, 2024 | 251.09 | 262.40 | 250.39 | 259.90 | 2,762,932 | +11.75(+4.74%) |
Jan 23, 2024 | 249.12 | 250.87 | 246.67 | 248.15 | 1,783,902 | -0.39(-0.16%) |
Jan 22, 2024 | 248.28 | 250.09 | 247.48 | 248.54 | 2,053,325 | +0.42(+0.17%) |
Jan 19, 2024 | 250.27 | 250.27 | 247.76 | 248.12 | 1,417,262 | -1.60(-0.64%) |
Jan 18, 2024 | 247.82 | 249.87 | 246.15 | 249.72 | 912,137 | +2.29(+0.92%) |
Jan 17, 2024 | 246.70 | 249.54 | 246.47 | 247.43 | 891,750 | -0.67(-0.27%) |
Jan 16, 2024 | 251.71 | 252.12 | 247.19 | 248.11 | 1,048,989 | -4.12(-1.63%) |
Jan 12, 2024 | 248.79 | 252.32 | 248.79 | 252.22 | 1,118,904 | +4.82(+1.95%) |
Jan 11, 2024 | 249.20 | 249.79 | 245.57 | 247.40 | 1,514,642 | -1.30(-0.52%) |
Jan 10, 2024 | 248.69 | 250.44 | 248.26 | 248.70 | 886,916 | +0.01(+0.00%) |
Jan 09, 2024 | 251.19 | 251.19 | 248.34 | 248.69 | 1,268,505 | -2.55(-1.02%) |
Jan 08, 2024 | 250.43 | 251.27 | 248.33 | 251.24 | 1,269,951 | -0.08(-0.03%) |
Jan 05, 2024 | 253.99 | 254.39 | 250.84 | 251.32 | 969,512 | -2.26(-0.89%) |
Jan 04, 2024 | 256.12 | 256.37 | 253.40 | 253.58 | 1,108,083 | -0.36(-0.14%) |
Jan 03, 2024 | 256.92 | 258.74 | 253.90 | 253.94 | 1,392,718 | -2.04(-0.80%) |
Jan 02, 2024 | 257.03 | 258.49 | 255.00 | 255.97 | 1,015,974 | -1.06(-0.41%) |
Dec 29, 2023 | 255.90 | 257.24 | 255.23 | 257.03 | 820,669 | +1.51(+0.59%) |
Dec 28, 2023 | 255.35 | 256.16 | 254.85 | 255.52 | 575,536 | +0.70(+0.28%) |
Dec 27, 2023 | 252.79 | 255.11 | 252.49 | 254.82 | 758,679 | +1.21(+0.48%) |
Dec 26, 2023 | 251.46 | 254.20 | 251.27 | 253.61 | 644,334 | +2.09(+0.83%) |
Dec 22, 2023 | 250.80 | 252.67 | 250.00 | 251.52 | 657,315 | +1.65(+0.66%) |
Dec 21, 2023 | 248.45 | 250.40 | 247.46 | 249.87 | 709,516 | +2.84(+1.15%) |
Dec 20, 2023 | 250.55 | 251.39 | 246.87 | 247.03 | 1,027,595 | -4.29(-1.71%) |
Dec 19, 2023 | 250.15 | 251.40 | 249.69 | 251.31 | 746,545 | +1.01(+0.40%) |
Dec 18, 2023 | 250.09 | 251.35 | 249.21 | 250.30 | 715,959 | +0.32(+0.13%) |
Dec 15, 2023 | 247.11 | 250.18 | 246.82 | 249.99 | 2,435,705 | +1.38(+0.56%) |
Dec 14, 2023 | 252.81 | 252.97 | 246.06 | 248.60 | 1,796,749 | -4.65(-1.84%) |
Dec 13, 2023 | 251.09 | 253.72 | 250.46 | 253.25 | 1,155,491 | +2.62(+1.05%) |
Dec 12, 2023 | 249.45 | 251.77 | 249.14 | 250.63 | 872,837 | +0.77(+0.31%) |
Dec 11, 2023 | 249.46 | 251.07 | 249.46 | 249.86 | 711,398 | +0.13(+0.05%) |
Dec 08, 2023 | 249.19 | 250.62 | 249.19 | 249.73 | 978,407 | +0.79(+0.32%) |
Dec 07, 2023 | 250.16 | 252.17 | 247.98 | 248.94 | 904,934 | -0.46(-0.18%) |
Dec 06, 2023 | 248.34 | 250.28 | 247.72 | 249.39 | 883,646 | +1.05(+0.42%) |
Dec 05, 2023 | 249.67 | 250.05 | 247.66 | 248.34 | 935,344 | -1.31(-0.52%) |
Dec 04, 2023 | 246.03 | 249.69 | 245.59 | 249.65 | 1,634,751 | +2.49(+1.01%) |
Dec 01, 2023 | 244.58 | 247.16 | 244.31 | 247.16 | 851,566 | +2.69(+1.10%) |
Nov 30, 2023 | 243.10 | 244.79 | 242.52 | 244.46 | 960,840 | +2.12(+0.87%) |
Nov 29, 2023 | 242.73 | 243.50 | 241.40 | 242.34 | 843,769 | -0.39(-0.16%) |
Nov 28, 2023 | 244.89 | 245.02 | 242.58 | 242.73 | 855,467 | -1.13(-0.46%) |
Nov 27, 2023 | 245.20 | 245.20 | 243.02 | 243.86 | 725,225 | -1.45(-0.59%) |
Nov 24, 2023 | 245.17 | 246.03 | 244.93 | 245.31 | 342,439 | +0.50(+0.20%) |
Nov 22, 2023 | 243.31 | 244.94 | 242.97 | 244.82 | 624,000 | +0.91(+0.37%) |
Nov 21, 2023 | 243.61 | 245.00 | 242.88 | 243.91 | 814,729 | +0.62(+0.26%) |
Nov 20, 2023 | 242.17 | 244.57 | 241.87 | 243.28 | 903,293 | +1.08(+0.45%) |
Nov 17, 2023 | 243.55 | 243.72 | 241.93 | 242.21 | 1,071,539 | -0.56(-0.23%) |
Nov 16, 2023 | 243.78 | 244.37 | 242.05 | 242.77 | 832,888 | -0.49(-0.20%) |
Nov 15, 2023 | 245.05 | 245.75 | 243.20 | 243.26 | 1,084,601 | -2.08(-0.85%) |
Nov 14, 2023 | 243.28 | 246.36 | 242.99 | 245.34 | 1,127,024 | +1.20(+0.49%) |
Nov 13, 2023 | 241.08 | 244.77 | 241.05 | 244.15 | 1,585,282 | +3.07(+1.27%) |
Nov 10, 2023 | 238.66 | 241.66 | 238.29 | 241.08 | 1,114,247 | +3.41(+1.44%) |
Nov 09, 2023 | 239.54 | 239.54 | 235.89 | 237.66 | 1,750,768 | -1.90(-0.79%) |
Nov 08, 2023 | 240.87 | 241.63 | 238.97 | 239.56 | 702,030 | -0.70(-0.29%) |
Nov 07, 2023 | 241.58 | 241.60 | 239.75 | 240.27 | 812,853 | -1.19(-0.49%) |
Nov 06, 2023 | 240.72 | 242.00 | 239.86 | 241.45 | 1,299,948 | +0.71(+0.30%) |
Nov 03, 2023 | 242.51 | 242.90 | 240.64 | 240.74 | 1,014,696 | -0.79(-0.33%) |
Nov 02, 2023 | 238.87 | 241.76 | 238.58 | 241.53 | 1,767,378 | +1.30(+0.54%) |