Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.61 | 248.63 | 244.59 | 245.51 | 392,270 | -1.48(-0.60%) |
Jan 30, 2024 | 244.57 | 247.36 | 244.57 | 246.99 | 369,081 | +1.34(+0.54%) |
Jan 29, 2024 | 247.14 | 248.31 | 245.09 | 245.65 | 341,939 | -3.03(-1.22%) |
Jan 26, 2024 | 250.38 | 250.38 | 247.96 | 248.68 | 374,002 | -1.24(-0.49%) |
Jan 25, 2024 | 250.73 | 250.73 | 247.63 | 249.91 | 317,708 | -0.27(-0.11%) |
Jan 24, 2024 | 251.42 | 251.60 | 248.85 | 250.18 | 282,420 | +0.00(+0.00%) |
Jan 23, 2024 | 249.20 | 250.76 | 248.64 | 250.18 | 247,438 | +1.88(+0.76%) |
Jan 22, 2024 | 249.78 | 250.79 | 247.84 | 248.30 | 445,131 | -1.66(-0.66%) |
Jan 19, 2024 | 247.91 | 250.38 | 247.11 | 249.96 | 599,643 | +2.98(+1.21%) |
Jan 18, 2024 | 245.55 | 247.20 | 243.83 | 246.97 | 264,470 | +0.70(+0.28%) |
Jan 17, 2024 | 244.96 | 247.83 | 242.48 | 246.28 | 415,337 | +1.28(+0.52%) |
Jan 16, 2024 | 247.31 | 247.33 | 244.37 | 245.00 | 433,450 | -2.60(-1.05%) |
Jan 12, 2024 | 247.29 | 248.17 | 246.16 | 247.60 | 355,359 | +1.33(+0.54%) |
Jan 11, 2024 | 246.04 | 246.69 | 243.75 | 246.28 | 423,155 | +1.62(+0.66%) |
Jan 10, 2024 | 239.83 | 244.77 | 239.74 | 244.65 | 681,310 | +5.55(+2.32%) |
Jan 09, 2024 | 240.20 | 241.02 | 237.60 | 239.10 | 242,642 | -2.29(-0.95%) |
Jan 08, 2024 | 239.67 | 241.44 | 238.25 | 241.39 | 309,307 | +3.29(+1.38%) |
Jan 05, 2024 | 238.86 | 240.29 | 236.74 | 238.10 | 416,018 | -0.62(-0.26%) |
Jan 04, 2024 | 240.94 | 241.85 | 238.47 | 238.72 | 274,301 | -1.14(-0.47%) |
Jan 03, 2024 | 239.32 | 242.76 | 239.32 | 239.86 | 447,656 | +0.68(+0.28%) |
Jan 02, 2024 | 239.95 | 241.85 | 238.62 | 239.18 | 395,874 | -1.25(-0.52%) |
Dec 29, 2023 | 238.14 | 241.01 | 238.14 | 240.43 | 337,943 | +1.87(+0.79%) |
Dec 28, 2023 | 238.00 | 239.23 | 237.65 | 238.55 | 266,042 | +0.86(+0.36%) |
Dec 27, 2023 | 236.93 | 238.40 | 235.49 | 237.69 | 325,526 | +0.21(+0.09%) |
Dec 26, 2023 | 238.74 | 240.51 | 237.11 | 237.49 | 298,952 | -0.99(-0.42%) |
Dec 22, 2023 | 237.11 | 239.18 | 237.11 | 238.48 | 330,861 | +1.73(+0.73%) |
Dec 21, 2023 | 234.10 | 236.78 | 233.30 | 236.75 | 406,406 | +2.81(+1.20%) |
Dec 20, 2023 | 236.16 | 238.09 | 233.52 | 233.94 | 517,339 | -2.93(-1.24%) |
Dec 19, 2023 | 237.33 | 238.67 | 235.85 | 236.87 | 505,144 | -0.25(-0.10%) |
Dec 18, 2023 | 236.72 | 238.04 | 235.31 | 237.12 | 584,028 | +1.98(+0.84%) |
Dec 15, 2023 | 235.86 | 236.97 | 232.44 | 235.14 | 1,409,327 | -1.19(-0.50%) |
Dec 14, 2023 | 247.86 | 247.86 | 235.45 | 236.33 | 918,232 | -9.60(-3.91%) |
Dec 13, 2023 | 244.52 | 247.62 | 244.12 | 245.94 | 585,955 | +1.10(+0.45%) |
Dec 12, 2023 | 243.50 | 244.99 | 242.66 | 244.84 | 377,259 | +1.69(+0.69%) |
Dec 11, 2023 | 241.99 | 244.01 | 239.34 | 243.15 | 473,259 | +2.12(+0.88%) |
Dec 08, 2023 | 241.77 | 242.33 | 239.92 | 241.03 | 272,991 | -0.06(-0.02%) |
Dec 07, 2023 | 240.20 | 241.29 | 238.72 | 241.09 | 303,464 | +1.21(+0.51%) |
Dec 06, 2023 | 242.51 | 242.75 | 238.39 | 239.88 | 388,401 | -1.46(-0.60%) |
Dec 05, 2023 | 241.65 | 242.30 | 239.83 | 241.34 | 397,303 | -1.02(-0.42%) |
Dec 04, 2023 | 243.73 | 244.85 | 241.21 | 242.36 | 478,252 | -1.40(-0.57%) |
Dec 01, 2023 | 244.34 | 245.83 | 242.78 | 243.76 | 624,450 | -0.88(-0.36%) |
Nov 30, 2023 | 238.89 | 245.24 | 237.03 | 244.65 | 874,984 | +5.49(+2.30%) |
Nov 29, 2023 | 239.07 | 239.88 | 237.50 | 239.16 | 468,473 | -0.89(-0.37%) |
Nov 28, 2023 | 243.56 | 243.56 | 239.84 | 240.05 | 320,873 | -3.35(-1.38%) |
Nov 27, 2023 | 242.28 | 243.72 | 241.94 | 243.40 | 476,879 | +0.75(+0.31%) |
Nov 24, 2023 | 242.51 | 244.29 | 242.47 | 242.64 | 245,100 | -0.19(-0.08%) |
Nov 22, 2023 | 241.78 | 242.84 | 240.85 | 242.83 | 991,366 | +1.49(+0.62%) |
Nov 21, 2023 | 240.86 | 241.81 | 240.16 | 241.34 | 594,032 | +1.06(+0.44%) |
Nov 20, 2023 | 240.11 | 241.30 | 239.06 | 240.28 | 602,719 | -0.13(-0.05%) |
Nov 17, 2023 | 240.67 | 241.60 | 239.16 | 240.41 | 901,950 | -0.60(-0.25%) |
Nov 16, 2023 | 240.93 | 243.32 | 240.80 | 241.00 | 660,607 | +1.18(+0.49%) |
Nov 15, 2023 | 241.12 | 242.13 | 238.80 | 239.82 | 800,824 | -0.89(-0.37%) |
Nov 14, 2023 | 241.13 | 242.28 | 238.98 | 240.71 | 575,659 | -1.18(-0.49%) |
Nov 13, 2023 | 238.94 | 242.45 | 238.55 | 241.90 | 829,125 | +3.30(+1.38%) |
Nov 10, 2023 | 236.22 | 239.23 | 234.97 | 238.60 | 716,780 | +2.04(+0.86%) |
Nov 09, 2023 | 232.93 | 238.24 | 232.92 | 236.56 | 913,295 | +4.06(+1.75%) |
Nov 08, 2023 | 234.77 | 235.91 | 232.43 | 232.50 | 427,437 | -2.39(-1.02%) |
Nov 07, 2023 | 234.48 | 235.41 | 233.25 | 234.89 | 403,111 | +0.57(+0.24%) |
Nov 06, 2023 | 234.99 | 236.40 | 233.60 | 234.33 | 621,512 | -0.35(-0.15%) |
Nov 03, 2023 | 236.04 | 236.04 | 231.21 | 234.68 | 917,285 | +1.24(+0.53%) |
Nov 02, 2023 | 233.05 | 234.63 | 232.26 | 233.43 | 603,007 | -0.41(-0.17%) |