Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 283.68 | 285.26 | 280.45 | 280.72 | 4,564,696 | -6.63(-2.31%) |
Jan 30, 2024 | 287.25 | 288.91 | 286.14 | 287.36 | 4,818,280 | -0.13(-0.04%) |
Jan 29, 2024 | 281.03 | 287.77 | 280.63 | 287.48 | 5,768,219 | +7.91(+2.83%) |
Jan 26, 2024 | 278.92 | 282.97 | 278.32 | 279.57 | 4,883,738 | +0.91(+0.33%) |
Jan 25, 2024 | 278.25 | 279.49 | 276.50 | 278.67 | 4,179,269 | +2.15(+0.78%) |
Jan 24, 2024 | 279.62 | 280.59 | 276.33 | 276.52 | 7,045,320 | +0.11(+0.04%) |
Jan 23, 2024 | 280.46 | 281.34 | 275.35 | 276.41 | 6,588,361 | -3.53(-1.26%) |
Jan 22, 2024 | 283.42 | 285.35 | 279.81 | 279.93 | 6,743,549 | -0.58(-0.21%) |
Jan 19, 2024 | 276.15 | 281.63 | 275.17 | 280.51 | 7,423,263 | +6.41(+2.34%) |
Jan 18, 2024 | 272.64 | 275.33 | 271.79 | 274.10 | 4,756,271 | +3.02(+1.11%) |
Jan 17, 2024 | 267.94 | 271.55 | 263.79 | 271.09 | 4,711,049 | +2.25(+0.84%) |
Jan 16, 2024 | 269.35 | 271.21 | 267.37 | 268.84 | 5,865,735 | -2.74(-1.01%) |
Jan 12, 2024 | 270.88 | 274.88 | 270.71 | 271.57 | 4,853,941 | +0.55(+0.20%) |
Jan 11, 2024 | 267.65 | 272.60 | 264.75 | 271.03 | 9,021,587 | +7.24(+2.75%) |
Jan 10, 2024 | 262.93 | 266.11 | 262.41 | 263.79 | 5,133,432 | +2.79(+1.07%) |
Jan 09, 2024 | 259.16 | 263.59 | 258.44 | 261.00 | 4,577,154 | +0.47(+0.18%) |
Jan 08, 2024 | 251.88 | 261.22 | 251.17 | 260.53 | 6,633,963 | +9.74(+3.88%) |
Jan 05, 2024 | 250.88 | 253.58 | 249.84 | 250.79 | 3,680,781 | -0.12(-0.05%) |
Jan 04, 2024 | 251.50 | 252.31 | 249.51 | 250.91 | 4,494,677 | -0.60(-0.24%) |
Jan 03, 2024 | 253.17 | 253.83 | 251.44 | 251.51 | 5,103,105 | -4.28(-1.68%) |
Jan 02, 2024 | 260.20 | 260.22 | 253.44 | 255.80 | 4,744,447 | -7.00(-2.66%) |
Dec 29, 2023 | 264.66 | 265.30 | 262.31 | 262.80 | 3,711,398 | -2.44(-0.92%) |
Dec 28, 2023 | 266.15 | 266.57 | 264.95 | 265.23 | 2,962,309 | -1.14(-0.43%) |
Dec 27, 2023 | 265.59 | 266.66 | 265.05 | 266.37 | 3,391,651 | +0.50(+0.19%) |
Dec 26, 2023 | 265.18 | 266.18 | 264.27 | 265.87 | 3,223,039 | -0.12(-0.05%) |
Dec 22, 2023 | 266.91 | 267.80 | 264.95 | 265.99 | 3,114,730 | -0.91(-0.34%) |
Dec 21, 2023 | 264.40 | 268.01 | 263.89 | 266.90 | 5,165,582 | +6.99(+2.69%) |
Dec 20, 2023 | 261.32 | 264.57 | 259.74 | 259.91 | 4,508,769 | -4.08(-1.55%) |
Dec 19, 2023 | 265.12 | 266.23 | 263.39 | 264.00 | 4,670,634 | +0.75(+0.28%) |
Dec 18, 2023 | 259.48 | 265.24 | 259.34 | 263.25 | 7,506,649 | +1.99(+0.76%) |
Dec 15, 2023 | 254.68 | 261.97 | 254.18 | 261.26 | 13,763,051 | +4.38(+1.71%) |
Dec 14, 2023 | 256.17 | 258.43 | 252.89 | 256.87 | 6,620,624 | -0.11(-0.04%) |
Dec 13, 2023 | 257.17 | 258.78 | 254.83 | 256.98 | 6,531,330 | +0.87(+0.34%) |
Dec 12, 2023 | 251.47 | 256.25 | 250.69 | 256.12 | 5,838,096 | +4.34(+1.73%) |
Dec 11, 2023 | 249.67 | 253.19 | 249.38 | 251.77 | 4,771,222 | +1.29(+0.51%) |
Dec 08, 2023 | 248.23 | 251.76 | 247.79 | 250.48 | 4,611,824 | +1.96(+0.79%) |
Dec 07, 2023 | 248.43 | 250.40 | 246.56 | 248.53 | 6,573,257 | -0.28(-0.11%) |
Dec 06, 2023 | 251.19 | 253.65 | 248.53 | 248.81 | 5,380,046 | -1.89(-0.75%) |
Dec 05, 2023 | 249.66 | 251.34 | 248.32 | 250.69 | 5,723,080 | +0.36(+0.14%) |
Dec 04, 2023 | 252.47 | 254.79 | 249.52 | 250.33 | 11,442,415 | -9.33(-3.59%) |
Dec 01, 2023 | 249.67 | 263.09 | 249.37 | 259.66 | 14,557,233 | +8.09(+3.22%) |
Nov 30, 2023 | 248.72 | 252.17 | 243.33 | 251.57 | 24,446,064 | +21.52(+9.36%) |
Nov 29, 2023 | 228.31 | 231.20 | 226.96 | 230.05 | 12,154,116 | +5.42(+2.41%) |
Nov 28, 2023 | 223.32 | 225.24 | 221.97 | 224.63 | 5,531,601 | +0.13(+0.06%) |
Nov 27, 2023 | 225.21 | 225.93 | 223.96 | 224.50 | 4,891,381 | +0.41(+0.18%) |
Nov 24, 2023 | 224.07 | 224.20 | 221.83 | 224.09 | 1,876,961 | +0.54(+0.24%) |
Nov 22, 2023 | 224.01 | 225.40 | 222.92 | 223.55 | 3,899,502 | -0.48(-0.21%) |
Nov 21, 2023 | 223.71 | 225.68 | 223.25 | 224.03 | 3,867,762 | -0.81(-0.36%) |
Nov 20, 2023 | 221.14 | 225.81 | 220.33 | 224.84 | 4,605,347 | +3.91(+1.77%) |
Nov 17, 2023 | 220.88 | 222.50 | 220.09 | 220.93 | 3,641,150 | -0.23(-0.10%) |
Nov 16, 2023 | 219.71 | 222.48 | 218.65 | 221.16 | 3,724,639 | +2.03(+0.93%) |
Nov 15, 2023 | 220.46 | 221.08 | 217.38 | 219.13 | 4,805,886 | -1.76(-0.80%) |
Nov 14, 2023 | 218.71 | 220.96 | 217.67 | 220.89 | 4,749,578 | +5.89(+2.74%) |
Nov 13, 2023 | 212.29 | 215.86 | 211.48 | 215.00 | 3,509,063 | +1.65(+0.77%) |
Nov 10, 2023 | 209.13 | 213.99 | 208.57 | 213.35 | 4,118,789 | +3.62(+1.72%) |
Nov 09, 2023 | 213.29 | 213.30 | 208.80 | 209.74 | 4,736,707 | -1.46(-0.69%) |
Nov 08, 2023 | 212.14 | 212.24 | 209.38 | 211.19 | 3,436,808 | -0.37(-0.17%) |
Nov 07, 2023 | 209.23 | 213.06 | 208.68 | 211.56 | 5,472,066 | +4.41(+2.13%) |
Nov 06, 2023 | 207.94 | 208.21 | 204.42 | 207.15 | 3,734,205 | -0.05(-0.02%) |
Nov 03, 2023 | 209.12 | 209.91 | 206.93 | 207.20 | 3,866,926 | -0.64(-0.31%) |
Nov 02, 2023 | 206.04 | 207.99 | 205.68 | 207.84 | 4,969,872 | +4.19(+2.06%) |