Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 290.20 | 290.45 | 282.86 | 284.45 | 300,949 | -5.31(-1.83%) |
Jan 30, 2024 | 282.20 | 290.06 | 282.20 | 289.76 | 153,485 | +5.89(+2.07%) |
Jan 29, 2024 | 280.80 | 283.95 | 278.90 | 283.87 | 166,214 | +3.54(+1.26%) |
Jan 26, 2024 | 280.40 | 282.75 | 278.60 | 280.33 | 131,650 | +0.88(+0.31%) |
Jan 25, 2024 | 280.53 | 282.85 | 279.04 | 279.45 | 172,008 | -0.57(-0.20%) |
Jan 24, 2024 | 282.14 | 283.06 | 279.06 | 280.02 | 164,504 | -0.60(-0.21%) |
Jan 23, 2024 | 284.03 | 285.71 | 279.81 | 280.62 | 213,070 | -1.78(-0.63%) |
Jan 22, 2024 | 277.52 | 282.43 | 277.18 | 282.40 | 232,522 | +4.52(+1.62%) |
Jan 19, 2024 | 279.96 | 279.96 | 275.76 | 277.89 | 165,256 | -1.45(-0.52%) |
Jan 18, 2024 | 279.71 | 280.55 | 278.25 | 279.33 | 167,364 | +1.44(+0.52%) |
Jan 17, 2024 | 275.02 | 279.13 | 274.06 | 277.90 | 130,519 | +0.26(+0.09%) |
Jan 16, 2024 | 280.12 | 280.34 | 277.64 | 277.64 | 244,627 | -3.37(-1.20%) |
Jan 12, 2024 | 280.79 | 281.87 | 277.82 | 281.01 | 134,299 | +1.15(+0.41%) |
Jan 11, 2024 | 276.54 | 279.96 | 275.46 | 279.86 | 230,714 | +3.81(+1.38%) |
Jan 10, 2024 | 275.62 | 276.81 | 274.07 | 276.06 | 189,912 | -0.49(-0.18%) |
Jan 09, 2024 | 281.62 | 281.62 | 275.87 | 276.54 | 191,268 | -6.85(-2.42%) |
Jan 08, 2024 | 277.04 | 283.89 | 273.62 | 283.39 | 237,654 | +6.70(+2.42%) |
Jan 05, 2024 | 273.19 | 277.51 | 272.94 | 276.69 | 354,029 | +2.02(+0.74%) |
Jan 04, 2024 | 278.88 | 280.69 | 274.30 | 274.67 | 217,999 | -3.51(-1.26%) |
Jan 03, 2024 | 278.42 | 281.30 | 277.55 | 278.18 | 185,806 | -2.29(-0.82%) |
Jan 02, 2024 | 277.82 | 281.53 | 277.23 | 280.47 | 184,948 | +1.74(+0.63%) |
Dec 29, 2023 | 280.18 | 281.14 | 277.54 | 278.73 | 189,263 | -1.56(-0.56%) |
Dec 28, 2023 | 281.53 | 281.75 | 279.48 | 280.29 | 105,609 | -1.65(-0.59%) |
Dec 27, 2023 | 281.30 | 283.36 | 281.19 | 281.94 | 112,691 | +0.16(+0.06%) |
Dec 26, 2023 | 281.55 | 283.04 | 280.64 | 281.79 | 103,807 | +0.07(+0.02%) |
Dec 22, 2023 | 279.24 | 283.32 | 278.05 | 281.71 | 228,683 | +3.66(+1.32%) |
Dec 21, 2023 | 274.46 | 278.88 | 274.06 | 278.06 | 267,199 | +5.17(+1.90%) |
Dec 20, 2023 | 274.57 | 278.46 | 272.87 | 272.88 | 216,773 | -3.30(-1.19%) |
Dec 19, 2023 | 273.02 | 276.72 | 272.34 | 276.18 | 263,023 | +3.99(+1.46%) |
Dec 18, 2023 | 273.67 | 276.76 | 272.08 | 272.20 | 266,709 | +2.60(+0.96%) |
Dec 15, 2023 | 269.24 | 274.30 | 268.48 | 269.60 | 639,571 | +0.65(+0.24%) |
Dec 14, 2023 | 270.12 | 272.19 | 267.43 | 268.95 | 390,368 | +0.95(+0.35%) |
Dec 13, 2023 | 265.16 | 268.30 | 262.89 | 268.00 | 373,023 | +2.81(+1.06%) |
Dec 12, 2023 | 269.08 | 269.08 | 264.67 | 265.19 | 230,910 | -3.84(-1.43%) |
Dec 11, 2023 | 263.75 | 269.21 | 260.88 | 269.03 | 293,681 | +5.29(+2.01%) |
Dec 08, 2023 | 265.98 | 268.08 | 263.62 | 263.74 | 173,811 | -2.98(-1.12%) |
Dec 07, 2023 | 266.09 | 266.72 | 263.78 | 266.72 | 179,048 | +0.58(+0.22%) |
Dec 06, 2023 | 268.41 | 270.27 | 264.49 | 266.14 | 273,566 | -2.61(-0.97%) |
Dec 05, 2023 | 275.53 | 275.53 | 268.37 | 268.75 | 294,512 | -7.83(-2.83%) |
Dec 04, 2023 | 276.37 | 279.83 | 275.64 | 276.58 | 271,789 | -1.38(-0.49%) |
Dec 01, 2023 | 275.46 | 279.37 | 274.65 | 277.96 | 288,650 | +3.64(+1.33%) |
Nov 30, 2023 | 270.28 | 274.60 | 269.10 | 274.32 | 873,037 | +4.99(+1.85%) |
Nov 29, 2023 | 269.12 | 270.69 | 268.75 | 269.33 | 298,031 | +1.02(+0.38%) |
Nov 28, 2023 | 269.82 | 271.44 | 266.77 | 268.31 | 356,867 | -2.32(-0.86%) |
Nov 27, 2023 | 266.72 | 270.74 | 264.98 | 270.63 | 315,769 | +3.55(+1.33%) |
Nov 24, 2023 | 266.99 | 267.59 | 265.84 | 267.08 | 81,573 | +0.19(+0.07%) |
Nov 22, 2023 | 266.95 | 268.16 | 264.79 | 266.90 | 200,362 | +0.38(+0.14%) |
Nov 21, 2023 | 268.78 | 270.14 | 266.35 | 266.52 | 242,107 | -2.40(-0.89%) |
Nov 20, 2023 | 270.98 | 271.52 | 268.58 | 268.92 | 228,823 | -2.57(-0.95%) |
Nov 17, 2023 | 272.44 | 274.11 | 271.40 | 271.49 | 243,723 | +0.58(+0.21%) |
Nov 16, 2023 | 270.68 | 271.15 | 267.08 | 270.91 | 211,830 | +0.10(+0.04%) |
Nov 15, 2023 | 271.07 | 274.03 | 270.08 | 270.81 | 241,219 | -0.13(-0.05%) |
Nov 14, 2023 | 268.62 | 272.53 | 268.62 | 270.94 | 201,998 | +5.23(+1.97%) |
Nov 13, 2023 | 265.29 | 266.34 | 264.19 | 265.71 | 131,950 | +0.39(+0.15%) |
Nov 10, 2023 | 263.44 | 265.62 | 262.53 | 265.32 | 129,326 | +2.72(+1.04%) |
Nov 09, 2023 | 264.64 | 264.64 | 262.54 | 262.60 | 234,827 | -0.53(-0.20%) |
Nov 08, 2023 | 263.06 | 264.11 | 260.36 | 263.13 | 366,498 | -0.41(-0.15%) |
Nov 07, 2023 | 263.48 | 265.26 | 262.79 | 263.53 | 325,810 | -0.47(-0.18%) |
Nov 06, 2023 | 264.27 | 265.20 | 262.99 | 264.00 | 321,594 | +0.77(+0.29%) |
Nov 03, 2023 | 265.27 | 268.10 | 262.78 | 263.23 | 307,765 | +0.06(+0.02%) |
Nov 02, 2023 | 262.40 | 264.09 | 261.84 | 263.17 | 430,111 | +2.97(+1.14%) |