Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 274.80 | 275.30 | 268.33 | 268.54 | 72,118 | -5.81(-2.12%) |
Jan 30, 2024 | 274.49 | 276.63 | 273.10 | 274.35 | 68,356 | -0.67(-0.24%) |
Jan 29, 2024 | 271.00 | 275.49 | 270.56 | 275.02 | 88,368 | +3.17(+1.17%) |
Jan 26, 2024 | 273.43 | 274.98 | 270.92 | 271.85 | 107,059 | -0.25(-0.09%) |
Jan 25, 2024 | 273.72 | 274.69 | 269.43 | 272.10 | 142,701 | +1.01(+0.37%) |
Jan 24, 2024 | 275.90 | 275.91 | 269.05 | 271.09 | 109,900 | -2.04(-0.75%) |
Jan 23, 2024 | 279.00 | 279.00 | 272.45 | 273.13 | 131,857 | -4.73(-1.70%) |
Jan 22, 2024 | 282.84 | 284.20 | 277.52 | 277.86 | 118,123 | -2.55(-0.91%) |
Jan 19, 2024 | 275.91 | 280.42 | 274.08 | 280.41 | 119,025 | +5.16(+1.87%) |
Jan 18, 2024 | 270.73 | 276.05 | 268.54 | 275.25 | 121,502 | +5.28(+1.96%) |
Jan 17, 2024 | 269.19 | 271.40 | 268.13 | 269.97 | 86,230 | -1.52(-0.56%) |
Jan 16, 2024 | 270.82 | 273.33 | 269.78 | 271.49 | 74,038 | -1.09(-0.40%) |
Jan 12, 2024 | 275.47 | 275.47 | 271.55 | 272.58 | 74,411 | -0.02(-0.01%) |
Jan 11, 2024 | 272.84 | 274.56 | 267.63 | 272.60 | 69,603 | +0.22(+0.08%) |
Jan 10, 2024 | 272.25 | 274.82 | 269.63 | 272.38 | 73,505 | +1.06(+0.39%) |
Jan 09, 2024 | 269.54 | 271.47 | 268.92 | 271.32 | 94,408 | -0.70(-0.26%) |
Jan 08, 2024 | 270.87 | 272.05 | 268.06 | 272.02 | 93,366 | +1.38(+0.51%) |
Jan 05, 2024 | 269.19 | 271.65 | 268.40 | 270.64 | 107,716 | +0.87(+0.32%) |
Jan 04, 2024 | 270.64 | 276.92 | 268.21 | 269.77 | 124,719 | -0.97(-0.36%) |
Jan 03, 2024 | 275.63 | 276.91 | 270.60 | 270.74 | 143,970 | -8.03(-2.88%) |
Jan 02, 2024 | 282.50 | 285.79 | 277.33 | 278.77 | 107,402 | -6.12(-2.15%) |
Dec 29, 2023 | 286.25 | 286.94 | 283.85 | 284.89 | 86,390 | -1.26(-0.44%) |
Dec 28, 2023 | 284.15 | 286.56 | 282.45 | 286.15 | 95,782 | -0.05(-0.02%) |
Dec 27, 2023 | 286.42 | 288.16 | 285.75 | 286.20 | 113,506 | -0.05(-0.02%) |
Dec 26, 2023 | 282.30 | 287.61 | 282.30 | 286.25 | 206,529 | +4.31(+1.53%) |
Dec 22, 2023 | 279.13 | 282.48 | 279.13 | 281.94 | 97,369 | +3.24(+1.16%) |
Dec 21, 2023 | 276.70 | 279.54 | 275.58 | 278.70 | 115,298 | +3.88(+1.41%) |
Dec 20, 2023 | 275.46 | 280.00 | 274.63 | 274.82 | 126,794 | -1.07(-0.39%) |
Dec 19, 2023 | 274.48 | 276.73 | 272.40 | 275.89 | 100,646 | +3.28(+1.20%) |
Dec 18, 2023 | 270.79 | 274.71 | 270.70 | 272.61 | 110,333 | +2.06(+0.76%) |
Dec 15, 2023 | 274.54 | 277.25 | 268.87 | 270.55 | 295,205 | -5.11(-1.85%) |
Dec 14, 2023 | 270.01 | 275.85 | 269.24 | 275.66 | 201,133 | +8.66(+3.24%) |
Dec 13, 2023 | 265.15 | 267.97 | 261.94 | 267.00 | 189,068 | +1.39(+0.52%) |
Dec 12, 2023 | 264.33 | 266.75 | 262.87 | 265.61 | 108,745 | +1.11(+0.42%) |
Dec 11, 2023 | 262.24 | 265.29 | 262.24 | 264.50 | 84,616 | +2.09(+0.80%) |
Dec 08, 2023 | 258.03 | 263.90 | 258.03 | 262.41 | 91,197 | +3.41(+1.32%) |
Dec 07, 2023 | 261.32 | 261.32 | 257.47 | 259.00 | 204,934 | -0.50(-0.19%) |
Dec 06, 2023 | 262.57 | 266.77 | 259.26 | 259.50 | 167,775 | -2.78(-1.06%) |
Dec 05, 2023 | 266.12 | 266.78 | 261.97 | 262.28 | 96,313 | -4.15(-1.56%) |
Dec 04, 2023 | 263.50 | 267.60 | 261.07 | 266.43 | 137,051 | +2.06(+0.78%) |
Dec 01, 2023 | 257.36 | 264.96 | 257.36 | 264.37 | 132,239 | +6.63(+2.57%) |
Nov 30, 2023 | 255.64 | 257.92 | 254.06 | 257.74 | 152,263 | +3.27(+1.29%) |
Nov 29, 2023 | 248.11 | 257.98 | 247.78 | 254.47 | 255,614 | +12.23(+5.05%) |
Nov 28, 2023 | 245.96 | 247.00 | 241.97 | 242.24 | 145,439 | -4.11(-1.67%) |
Nov 27, 2023 | 244.22 | 247.34 | 243.46 | 246.35 | 156,043 | +0.77(+0.31%) |
Nov 24, 2023 | 241.15 | 245.74 | 241.15 | 245.58 | 77,847 | +4.02(+1.66%) |
Nov 22, 2023 | 240.69 | 242.90 | 240.69 | 241.56 | 67,121 | +0.65(+0.27%) |
Nov 21, 2023 | 239.97 | 241.89 | 239.23 | 240.91 | 67,149 | -0.08(-0.03%) |
Nov 20, 2023 | 243.31 | 243.31 | 240.73 | 240.99 | 79,101 | -1.78(-0.73%) |
Nov 17, 2023 | 241.55 | 244.01 | 241.15 | 242.77 | 116,493 | +2.55(+1.06%) |
Nov 16, 2023 | 242.98 | 247.41 | 238.21 | 240.22 | 177,967 | -3.00(-1.23%) |
Nov 15, 2023 | 241.88 | 246.70 | 241.88 | 243.22 | 217,610 | +2.99(+1.24%) |
Nov 14, 2023 | 237.99 | 241.64 | 236.00 | 240.23 | 217,011 | +5.65(+2.41%) |
Nov 13, 2023 | 227.70 | 234.69 | 226.71 | 234.58 | 169,699 | +5.86(+2.56%) |
Nov 10, 2023 | 222.33 | 229.28 | 222.01 | 228.72 | 179,955 | +7.07(+3.19%) |
Nov 09, 2023 | 219.00 | 221.92 | 216.79 | 221.65 | 159,988 | +2.90(+1.33%) |
Nov 08, 2023 | 217.92 | 220.15 | 216.87 | 218.75 | 188,841 | +1.91(+0.88%) |
Nov 07, 2023 | 218.10 | 219.36 | 214.64 | 216.84 | 223,129 | -2.43(-1.11%) |
Nov 06, 2023 | 220.27 | 220.27 | 216.27 | 219.27 | 180,417 | -1.17(-0.53%) |
Nov 03, 2023 | 225.16 | 225.38 | 219.57 | 220.44 | 248,650 | -0.68(-0.31%) |
Nov 02, 2023 | 221.34 | 223.90 | 220.18 | 221.12 | 132,146 | +2.86(+1.31%) |