Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 296.65 | 296.70 | 289.31 | 289.93 | 449,131 | -7.00(-2.36%) |
Jan 30, 2024 | 296.27 | 298.48 | 295.86 | 296.93 | 331,653 | -0.34(-0.11%) |
Jan 29, 2024 | 292.61 | 297.78 | 292.40 | 297.27 | 393,312 | +3.26(+1.11%) |
Jan 26, 2024 | 293.63 | 296.50 | 292.98 | 294.01 | 289,623 | +0.21(+0.07%) |
Jan 25, 2024 | 288.80 | 294.04 | 288.80 | 293.80 | 439,479 | +6.40(+2.23%) |
Jan 24, 2024 | 290.20 | 290.29 | 285.77 | 287.40 | 255,217 | -1.06(-0.37%) |
Jan 23, 2024 | 288.30 | 288.95 | 285.43 | 288.46 | 254,039 | +1.00(+0.35%) |
Jan 22, 2024 | 284.32 | 288.11 | 284.32 | 287.46 | 307,033 | +4.60(+1.63%) |
Jan 19, 2024 | 279.15 | 282.94 | 276.76 | 282.86 | 297,896 | +5.30(+1.91%) |
Jan 18, 2024 | 278.16 | 280.19 | 272.58 | 277.56 | 422,828 | -0.37(-0.13%) |
Jan 17, 2024 | 281.22 | 283.00 | 277.13 | 277.93 | 439,621 | -6.06(-2.13%) |
Jan 16, 2024 | 282.20 | 284.19 | 280.04 | 283.99 | 324,749 | +0.00(+0.00%) |
Jan 12, 2024 | 282.07 | 284.00 | 280.25 | 283.99 | 258,770 | +4.51(+1.61%) |
Jan 11, 2024 | 280.99 | 281.32 | 277.56 | 279.48 | 238,198 | -0.78(-0.28%) |
Jan 10, 2024 | 283.67 | 283.90 | 279.82 | 280.26 | 241,518 | -3.43(-1.21%) |
Jan 09, 2024 | 282.60 | 285.20 | 282.05 | 283.69 | 263,872 | -0.70(-0.25%) |
Jan 08, 2024 | 282.58 | 284.70 | 281.35 | 284.39 | 266,735 | +3.63(+1.29%) |
Jan 05, 2024 | 279.73 | 284.18 | 278.99 | 280.76 | 351,521 | -0.12(-0.04%) |
Jan 04, 2024 | 278.01 | 282.27 | 278.01 | 280.88 | 341,545 | +1.89(+0.68%) |
Jan 03, 2024 | 278.71 | 281.13 | 275.59 | 278.99 | 535,331 | -2.57(-0.91%) |
Jan 02, 2024 | 281.26 | 282.44 | 279.07 | 281.56 | 382,799 | -1.05(-0.37%) |
Dec 29, 2023 | 282.55 | 284.39 | 281.47 | 282.61 | 350,853 | +0.15(+0.05%) |
Dec 28, 2023 | 282.25 | 283.89 | 280.88 | 282.46 | 300,375 | -0.52(-0.18%) |
Dec 27, 2023 | 279.91 | 283.01 | 278.02 | 282.98 | 346,477 | +4.23(+1.52%) |
Dec 26, 2023 | 277.72 | 279.24 | 277.25 | 278.75 | 207,165 | +1.33(+0.48%) |
Dec 22, 2023 | 278.52 | 279.70 | 275.72 | 277.42 | 425,647 | +0.39(+0.14%) |
Dec 21, 2023 | 277.13 | 278.15 | 274.64 | 277.03 | 393,082 | +1.87(+0.68%) |
Dec 20, 2023 | 277.67 | 280.49 | 274.06 | 275.16 | 496,414 | -3.44(-1.23%) |
Dec 19, 2023 | 279.26 | 281.44 | 277.69 | 278.60 | 440,939 | +0.65(+0.23%) |
Dec 18, 2023 | 278.76 | 279.37 | 274.72 | 277.95 | 764,497 | +0.52(+0.19%) |
Dec 15, 2023 | 270.33 | 278.00 | 270.29 | 277.43 | 1,643,559 | +5.33(+1.96%) |
Dec 14, 2023 | 267.76 | 272.12 | 267.10 | 272.10 | 641,252 | +7.53(+2.85%) |
Dec 13, 2023 | 257.92 | 264.87 | 257.72 | 264.57 | 510,291 | +6.35(+2.46%) |
Dec 12, 2023 | 258.55 | 260.00 | 258.02 | 258.22 | 358,463 | -0.21(-0.08%) |
Dec 11, 2023 | 256.21 | 260.59 | 256.21 | 258.43 | 411,991 | +2.34(+0.91%) |
Dec 08, 2023 | 255.60 | 258.41 | 254.61 | 256.09 | 546,414 | +0.03(+0.01%) |
Dec 07, 2023 | 253.16 | 257.19 | 250.81 | 256.06 | 705,867 | +4.83(+1.92%) |
Dec 06, 2023 | 253.32 | 253.59 | 250.26 | 251.23 | 511,067 | +0.29(+0.12%) |
Dec 05, 2023 | 251.10 | 252.82 | 247.87 | 250.94 | 558,161 | -0.66(-0.26%) |
Dec 04, 2023 | 249.33 | 255.63 | 249.33 | 251.60 | 737,209 | -0.03(-0.01%) |
Dec 01, 2023 | 239.96 | 251.82 | 239.96 | 251.63 | 971,967 | +11.13(+4.63%) |
Nov 30, 2023 | 237.98 | 240.89 | 236.16 | 240.50 | 558,355 | +3.27(+1.38%) |
Nov 29, 2023 | 237.74 | 240.45 | 237.10 | 237.23 | 494,366 | +2.11(+0.90%) |
Nov 28, 2023 | 231.90 | 235.45 | 231.30 | 235.12 | 421,264 | +3.46(+1.49%) |
Nov 27, 2023 | 233.04 | 234.08 | 230.68 | 231.66 | 318,309 | -2.35(-1.00%) |
Nov 24, 2023 | 233.70 | 234.80 | 233.65 | 234.01 | 110,220 | +0.34(+0.15%) |
Nov 22, 2023 | 233.50 | 234.33 | 232.64 | 233.67 | 228,539 | +1.09(+0.47%) |
Nov 21, 2023 | 234.58 | 234.83 | 232.54 | 232.58 | 224,075 | -2.72(-1.16%) |
Nov 20, 2023 | 232.92 | 235.46 | 231.13 | 235.30 | 320,277 | +2.49(+1.07%) |
Nov 17, 2023 | 234.06 | 234.06 | 231.01 | 232.81 | 377,690 | +0.82(+0.35%) |
Nov 16, 2023 | 235.55 | 237.15 | 230.83 | 231.99 | 479,707 | -3.87(-1.64%) |
Nov 15, 2023 | 233.60 | 236.82 | 233.23 | 235.86 | 444,270 | +1.85(+0.79%) |
Nov 14, 2023 | 233.60 | 235.28 | 231.06 | 234.01 | 456,239 | +4.87(+2.13%) |
Nov 13, 2023 | 229.97 | 230.95 | 228.51 | 229.14 | 472,397 | -2.07(-0.90%) |
Nov 10, 2023 | 230.33 | 232.87 | 229.11 | 231.21 | 577,114 | +2.46(+1.08%) |
Nov 09, 2023 | 233.00 | 233.00 | 221.37 | 228.75 | 931,667 | -6.79(-2.88%) |
Nov 08, 2023 | 232.71 | 236.54 | 232.71 | 235.54 | 666,139 | +2.11(+0.90%) |
Nov 07, 2023 | 233.18 | 234.79 | 231.69 | 233.43 | 656,230 | +0.02(+0.01%) |
Nov 06, 2023 | 236.72 | 237.19 | 232.46 | 233.41 | 610,973 | -3.25(-1.37%) |
Nov 03, 2023 | 239.34 | 239.78 | 236.32 | 236.66 | 472,401 | +0.00(+0.00%) |
Nov 02, 2023 | 231.55 | 236.95 | 230.82 | 236.66 | 532,551 | +8.06(+3.53%) |