Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 93,886 | -9.91(-3.69%) |
Jan 30, 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 139,761 | +3.65(+1.38%) |
Jan 29, 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 95,823 | +6.49(+2.51%) |
Jan 26, 2024 | 258.05 | 259.73 | 257.56 | 258.75 | 79,706 | +2.27(+0.89%) |
Jan 25, 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 90,250 | -0.17(-0.07%) |
Jan 24, 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 162,935 | -10.03(-3.76%) |
Jan 23, 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 113,346 | +1.25(+0.47%) |
Jan 22, 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 136,598 | +1.39(+0.53%) |
Jan 19, 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 135,016 | -2.79(-1.05%) |
Jan 18, 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 138,536 | -6.83(-2.50%) |
Jan 17, 2024 | 274.35 | 277.44 | 271.14 | 273.66 | 180,424 | -1.28(-0.46%) |
Jan 16, 2024 | 271.76 | 275.49 | 270.99 | 274.94 | 143,840 | +2.84(+1.04%) |
Jan 12, 2024 | 269.76 | 272.57 | 265.90 | 272.10 | 141,345 | +4.19(+1.56%) |
Jan 11, 2024 | 270.69 | 272.70 | 264.89 | 267.91 | 240,399 | -3.81(-1.40%) |
Jan 10, 2024 | 256.08 | 277.89 | 252.05 | 271.72 | 651,744 | +35.86(+15.21%) |
Jan 09, 2024 | 235.67 | 239.21 | 234.13 | 235.85 | 330,608 | -1.22(-0.51%) |
Jan 08, 2024 | 231.45 | 237.38 | 231.45 | 237.07 | 211,397 | +5.33(+2.30%) |
Jan 05, 2024 | 232.19 | 236.34 | 230.85 | 231.74 | 209,794 | -1.65(-0.71%) |
Jan 04, 2024 | 234.25 | 236.62 | 232.26 | 233.39 | 118,125 | -0.25(-0.11%) |
Jan 03, 2024 | 240.60 | 240.73 | 232.61 | 233.64 | 142,213 | -6.98(-2.90%) |
Jan 02, 2024 | 236.30 | 243.92 | 236.30 | 240.62 | 196,600 | +2.31(+0.97%) |
Dec 29, 2023 | 241.00 | 241.62 | 237.39 | 238.30 | 132,147 | -2.03(-0.85%) |
Dec 28, 2023 | 241.04 | 242.02 | 237.81 | 240.34 | 513,464 | -0.58(-0.24%) |
Dec 27, 2023 | 241.60 | 242.76 | 234.71 | 240.91 | 203,583 | -1.46(-0.60%) |
Dec 26, 2023 | 240.21 | 243.72 | 240.05 | 242.37 | 84,382 | +3.21(+1.34%) |
Dec 22, 2023 | 238.51 | 240.03 | 236.65 | 239.16 | 62,254 | +2.25(+0.95%) |
Dec 21, 2023 | 237.02 | 237.75 | 234.67 | 236.91 | 139,404 | +1.58(+0.67%) |
Dec 20, 2023 | 239.86 | 241.04 | 234.75 | 235.32 | 91,251 | -5.60(-2.33%) |
Dec 19, 2023 | 238.00 | 241.44 | 236.39 | 240.93 | 261,219 | +3.46(+1.46%) |
Dec 18, 2023 | 235.49 | 239.15 | 232.88 | 237.47 | 76,219 | +2.93(+1.25%) |
Dec 15, 2023 | 238.68 | 238.68 | 231.51 | 234.54 | 304,670 | -3.72(-1.56%) |
Dec 14, 2023 | 242.37 | 242.43 | 236.97 | 238.25 | 138,230 | -1.62(-0.68%) |
Dec 13, 2023 | 238.11 | 241.72 | 236.46 | 239.88 | 149,337 | +2.24(+0.94%) |
Dec 12, 2023 | 238.13 | 238.99 | 236.45 | 237.64 | 68,267 | -0.16(-0.07%) |
Dec 11, 2023 | 239.51 | 240.51 | 236.94 | 237.79 | 57,704 | -0.98(-0.41%) |
Dec 08, 2023 | 236.41 | 238.82 | 234.53 | 238.77 | 63,577 | +2.50(+1.06%) |
Dec 07, 2023 | 234.01 | 236.28 | 232.89 | 236.27 | 70,248 | +2.26(+0.97%) |
Dec 06, 2023 | 236.22 | 238.94 | 233.88 | 234.01 | 100,618 | -2.76(-1.17%) |
Dec 05, 2023 | 240.99 | 240.99 | 235.85 | 236.77 | 69,056 | -5.55(-2.29%) |
Dec 04, 2023 | 238.85 | 242.55 | 238.85 | 242.32 | 82,845 | +2.26(+0.94%) |
Dec 01, 2023 | 240.74 | 242.57 | 239.11 | 240.06 | 77,131 | -1.05(-0.43%) |
Nov 30, 2023 | 238.81 | 241.36 | 237.50 | 241.10 | 247,386 | +2.36(+0.99%) |
Nov 29, 2023 | 242.17 | 242.88 | 237.74 | 238.74 | 173,351 | -2.20(-0.91%) |
Nov 28, 2023 | 239.70 | 243.57 | 239.22 | 240.94 | 75,850 | -0.31(-0.13%) |
Nov 27, 2023 | 242.42 | 244.97 | 240.68 | 241.25 | 148,417 | -1.21(-0.50%) |
Nov 24, 2023 | 238.34 | 242.84 | 238.23 | 242.46 | 59,256 | +4.15(+1.74%) |
Nov 22, 2023 | 232.65 | 238.31 | 232.65 | 238.31 | 115,806 | +6.94(+3.00%) |
Nov 21, 2023 | 223.42 | 232.58 | 223.42 | 231.38 | 332,148 | +7.75(+3.46%) |
Nov 20, 2023 | 219.85 | 224.06 | 219.19 | 223.63 | 80,591 | +3.25(+1.47%) |
Nov 17, 2023 | 222.25 | 222.26 | 219.18 | 220.38 | 91,814 | -1.19(-0.54%) |
Nov 16, 2023 | 222.73 | 223.55 | 220.90 | 221.57 | 59,621 | -1.81(-0.81%) |
Nov 15, 2023 | 222.38 | 224.93 | 219.76 | 223.38 | 75,370 | -0.21(-0.09%) |
Nov 14, 2023 | 221.08 | 224.68 | 220.80 | 223.59 | 103,908 | +6.38(+2.94%) |
Nov 13, 2023 | 216.62 | 218.47 | 215.81 | 217.21 | 75,646 | -0.49(-0.22%) |
Nov 10, 2023 | 215.36 | 218.33 | 214.68 | 217.70 | 53,841 | +2.35(+1.09%) |
Nov 09, 2023 | 218.15 | 218.54 | 215.25 | 215.35 | 48,281 | -1.62(-0.75%) |
Nov 08, 2023 | 220.36 | 221.65 | 216.00 | 216.97 | 63,217 | -4.35(-1.96%) |
Nov 07, 2023 | 219.71 | 222.74 | 219.71 | 221.32 | 50,928 | +1.05(+0.47%) |
Nov 06, 2023 | 219.28 | 222.11 | 218.44 | 220.27 | 61,571 | +1.32(+0.60%) |
Nov 03, 2023 | 219.98 | 220.67 | 218.31 | 218.96 | 66,711 | +0.36(+0.16%) |
Nov 02, 2023 | 214.19 | 218.64 | 214.19 | 218.60 | 96,717 | +6.97(+3.29%) |