Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 288.37 | 289.05 | 283.14 | 284.08 | 283,528 | -4.29(-1.49%) |
Jan 30, 2024 | 285.10 | 289.31 | 284.81 | 288.37 | 201,844 | +2.41(+0.84%) |
Jan 29, 2024 | 283.75 | 286.47 | 281.72 | 285.96 | 278,880 | +2.15(+0.76%) |
Jan 26, 2024 | 283.65 | 284.99 | 282.51 | 283.82 | 167,838 | +1.09(+0.38%) |
Jan 25, 2024 | 282.85 | 283.54 | 280.96 | 282.73 | 153,336 | +2.22(+0.79%) |
Jan 24, 2024 | 284.30 | 284.30 | 279.78 | 280.50 | 176,822 | -2.47(-0.87%) |
Jan 23, 2024 | 284.13 | 284.54 | 281.35 | 282.97 | 125,049 | -0.13(-0.04%) |
Jan 22, 2024 | 282.35 | 283.82 | 282.31 | 283.10 | 142,375 | +2.03(+0.72%) |
Jan 19, 2024 | 279.05 | 281.79 | 277.16 | 281.07 | 184,003 | +1.86(+0.67%) |
Jan 18, 2024 | 277.78 | 279.40 | 276.13 | 279.21 | 130,247 | +1.91(+0.69%) |
Jan 17, 2024 | 277.61 | 280.01 | 276.46 | 277.30 | 164,503 | -1.99(-0.71%) |
Jan 16, 2024 | 277.17 | 279.97 | 276.62 | 279.29 | 276,492 | +1.10(+0.39%) |
Jan 12, 2024 | 280.30 | 280.30 | 277.24 | 278.19 | 116,053 | -0.20(-0.07%) |
Jan 11, 2024 | 277.14 | 278.48 | 274.63 | 278.39 | 187,102 | +1.60(+0.58%) |
Jan 10, 2024 | 276.08 | 277.41 | 275.04 | 276.79 | 160,620 | +1.52(+0.55%) |
Jan 09, 2024 | 274.51 | 275.31 | 272.54 | 275.27 | 245,236 | -1.81(-0.65%) |
Jan 08, 2024 | 275.92 | 277.24 | 273.69 | 277.08 | 224,151 | +1.82(+0.66%) |
Jan 05, 2024 | 275.12 | 277.19 | 274.14 | 275.26 | 182,216 | -1.12(-0.40%) |
Jan 04, 2024 | 277.40 | 279.64 | 276.30 | 276.38 | 163,528 | -0.75(-0.27%) |
Jan 03, 2024 | 280.94 | 281.38 | 277.10 | 277.13 | 204,175 | -5.78(-2.04%) |
Jan 02, 2024 | 281.65 | 283.81 | 280.52 | 282.92 | 215,296 | -0.10(-0.03%) |
Dec 29, 2023 | 283.96 | 284.26 | 281.93 | 283.01 | 161,498 | -1.08(-0.38%) |
Dec 28, 2023 | 283.91 | 285.07 | 283.20 | 284.09 | 167,023 | -0.25(-0.09%) |
Dec 27, 2023 | 284.08 | 285.13 | 283.33 | 284.34 | 183,465 | +0.28(+0.10%) |
Dec 26, 2023 | 282.81 | 284.77 | 282.19 | 284.06 | 173,802 | +1.72(+0.61%) |
Dec 22, 2023 | 281.41 | 283.51 | 281.41 | 282.34 | 137,227 | +1.11(+0.39%) |
Dec 21, 2023 | 280.60 | 282.63 | 279.06 | 281.23 | 178,343 | +2.82(+1.01%) |
Dec 20, 2023 | 282.12 | 284.44 | 278.05 | 278.41 | 279,958 | -4.32(-1.53%) |
Dec 19, 2023 | 282.94 | 284.37 | 281.48 | 282.73 | 231,007 | +1.22(+0.44%) |
Dec 18, 2023 | 281.41 | 282.35 | 278.62 | 281.50 | 225,450 | +1.00(+0.36%) |
Dec 15, 2023 | 281.25 | 282.98 | 279.38 | 280.50 | 631,207 | -2.86(-1.01%) |
Dec 14, 2023 | 280.50 | 284.47 | 280.50 | 283.37 | 368,632 | +5.03(+1.81%) |
Dec 13, 2023 | 274.57 | 279.33 | 272.01 | 278.34 | 335,360 | +3.89(+1.42%) |
Dec 12, 2023 | 275.48 | 275.92 | 274.12 | 274.45 | 236,370 | -0.95(-0.35%) |
Dec 11, 2023 | 273.42 | 276.75 | 273.33 | 275.40 | 300,666 | +2.79(+1.02%) |
Dec 08, 2023 | 274.14 | 275.26 | 272.07 | 272.61 | 226,837 | -1.74(-0.64%) |
Dec 07, 2023 | 275.17 | 276.86 | 272.51 | 274.35 | 233,470 | -0.14(-0.05%) |
Dec 06, 2023 | 274.69 | 277.42 | 273.99 | 274.49 | 234,550 | +1.18(+0.43%) |
Dec 05, 2023 | 274.34 | 274.96 | 272.60 | 273.31 | 258,859 | -1.94(-0.70%) |
Dec 04, 2023 | 272.14 | 275.68 | 272.14 | 275.25 | 231,447 | +1.04(+0.38%) |
Dec 01, 2023 | 268.96 | 274.41 | 268.96 | 274.21 | 271,853 | +5.07(+1.88%) |
Nov 30, 2023 | 267.30 | 269.64 | 265.83 | 269.15 | 394,499 | +2.79(+1.05%) |
Nov 29, 2023 | 267.48 | 268.57 | 265.23 | 266.36 | 147,350 | +0.86(+0.32%) |
Nov 28, 2023 | 268.23 | 268.76 | 265.00 | 265.49 | 163,656 | -2.85(-1.06%) |
Nov 27, 2023 | 268.11 | 269.14 | 267.31 | 268.35 | 197,744 | -1.24(-0.46%) |
Nov 24, 2023 | 269.50 | 270.79 | 269.06 | 269.59 | 152,582 | +0.46(+0.17%) |
Nov 22, 2023 | 269.64 | 270.50 | 267.58 | 269.13 | 187,969 | -0.20(-0.07%) |
Nov 21, 2023 | 268.92 | 269.49 | 267.26 | 269.32 | 178,117 | -0.39(-0.15%) |
Nov 20, 2023 | 270.33 | 271.55 | 268.33 | 269.72 | 206,118 | -0.62(-0.23%) |
Nov 17, 2023 | 268.59 | 270.53 | 268.07 | 270.33 | 231,235 | +2.96(+1.11%) |
Nov 16, 2023 | 267.36 | 268.82 | 266.65 | 267.38 | 231,359 | -0.31(-0.12%) |
Nov 15, 2023 | 267.65 | 270.63 | 267.21 | 267.69 | 210,082 | -0.15(-0.05%) |
Nov 14, 2023 | 263.05 | 267.98 | 263.05 | 267.83 | 260,046 | +7.78(+2.99%) |
Nov 13, 2023 | 261.55 | 262.59 | 259.45 | 260.06 | 176,549 | -2.76(-1.05%) |
Nov 10, 2023 | 259.72 | 263.20 | 258.81 | 262.82 | 143,321 | +4.50(+1.74%) |
Nov 09, 2023 | 260.16 | 260.39 | 257.23 | 258.32 | 146,633 | -0.25(-0.10%) |
Nov 08, 2023 | 260.36 | 260.95 | 258.21 | 258.58 | 185,667 | -1.35(-0.52%) |
Nov 07, 2023 | 260.88 | 261.22 | 259.04 | 259.93 | 149,611 | -1.84(-0.70%) |
Nov 06, 2023 | 263.09 | 263.36 | 259.84 | 261.77 | 201,857 | -1.85(-0.70%) |
Nov 03, 2023 | 260.21 | 264.65 | 260.21 | 263.62 | 278,350 | +7.29(+2.84%) |
Nov 02, 2023 | 256.93 | 258.12 | 254.69 | 256.33 | 214,871 | +2.77(+1.09%) |