Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 302.80 | 308.70 | 301.77 | 304.27 | 2,561,095 | +3.30(+1.10%) |
Jan 30, 2024 | 299.38 | 304.32 | 295.51 | 300.97 | 2,488,292 | +14.83(+5.18%) |
Jan 29, 2024 | 281.84 | 286.60 | 281.03 | 286.14 | 1,745,948 | +3.29(+1.16%) |
Jan 26, 2024 | 286.90 | 287.60 | 281.36 | 282.85 | 931,783 | -2.59(-0.91%) |
Jan 25, 2024 | 279.71 | 285.62 | 279.36 | 285.43 | 1,441,773 | +7.08(+2.54%) |
Jan 24, 2024 | 284.56 | 285.90 | 278.11 | 278.36 | 1,438,615 | -5.97(-2.10%) |
Jan 23, 2024 | 288.16 | 290.76 | 283.09 | 284.33 | 2,025,684 | -3.39(-1.18%) |
Jan 22, 2024 | 288.00 | 290.37 | 286.44 | 287.72 | 1,772,188 | +0.54(+0.19%) |
Jan 19, 2024 | 285.50 | 287.50 | 282.84 | 287.18 | 1,214,694 | +2.94(+1.04%) |
Jan 18, 2024 | 278.44 | 285.28 | 277.93 | 284.24 | 1,319,376 | +6.93(+2.50%) |
Jan 17, 2024 | 278.08 | 281.36 | 275.93 | 277.31 | 738,896 | -2.93(-1.05%) |
Jan 16, 2024 | 280.08 | 281.64 | 278.84 | 280.24 | 843,297 | -1.37(-0.49%) |
Jan 12, 2024 | 284.07 | 286.64 | 280.36 | 281.61 | 901,771 | -0.34(-0.12%) |
Jan 11, 2024 | 281.92 | 283.37 | 280.70 | 281.95 | 871,576 | +0.03(+0.01%) |
Jan 10, 2024 | 278.38 | 282.52 | 277.69 | 281.92 | 892,738 | +3.16(+1.14%) |
Jan 09, 2024 | 279.70 | 281.17 | 278.27 | 278.76 | 765,925 | -2.16(-0.77%) |
Jan 08, 2024 | 276.28 | 281.11 | 276.00 | 280.91 | 836,444 | +5.64(+2.05%) |
Jan 05, 2024 | 272.31 | 278.27 | 272.26 | 275.27 | 824,426 | +2.73(+1.00%) |
Jan 04, 2024 | 271.30 | 276.18 | 270.58 | 272.54 | 834,613 | +1.02(+0.37%) |
Jan 03, 2024 | 273.37 | 275.02 | 270.21 | 271.52 | 1,161,044 | -3.23(-1.18%) |
Jan 02, 2024 | 268.95 | 274.87 | 268.25 | 274.75 | 1,067,973 | +4.63(+1.71%) |
Dec 29, 2023 | 269.34 | 271.73 | 269.16 | 270.12 | 630,667 | +0.20(+0.07%) |
Dec 28, 2023 | 270.43 | 272.05 | 269.74 | 269.93 | 543,420 | -0.74(-0.27%) |
Dec 27, 2023 | 270.63 | 271.33 | 269.52 | 270.66 | 518,200 | -0.48(-0.18%) |
Dec 26, 2023 | 269.78 | 272.50 | 269.25 | 271.14 | 510,459 | +1.71(+0.63%) |
Dec 22, 2023 | 269.23 | 270.37 | 267.46 | 269.44 | 570,708 | +1.24(+0.46%) |
Dec 21, 2023 | 265.26 | 268.42 | 265.21 | 268.20 | 738,802 | +5.27(+2.00%) |
Dec 20, 2023 | 268.64 | 269.80 | 262.68 | 262.93 | 1,021,853 | -5.70(-2.12%) |
Dec 19, 2023 | 267.39 | 268.71 | 265.75 | 268.63 | 1,481,313 | +2.00(+0.75%) |
Dec 18, 2023 | 270.88 | 270.88 | 266.27 | 266.63 | 883,647 | -3.20(-1.19%) |
Dec 15, 2023 | 273.91 | 274.09 | 268.29 | 269.84 | 2,810,979 | -5.45(-1.98%) |
Dec 14, 2023 | 270.67 | 276.21 | 270.66 | 275.28 | 2,414,437 | +7.56(+2.83%) |
Dec 13, 2023 | 262.45 | 268.20 | 260.78 | 267.72 | 1,420,258 | +5.86(+2.24%) |
Dec 12, 2023 | 261.55 | 262.56 | 259.66 | 261.86 | 1,379,150 | +0.98(+0.37%) |
Dec 11, 2023 | 255.00 | 261.05 | 254.62 | 260.89 | 1,491,298 | +4.47(+1.74%) |
Dec 08, 2023 | 253.14 | 257.03 | 252.18 | 256.42 | 1,559,291 | +3.56(+1.41%) |
Dec 07, 2023 | 252.59 | 253.33 | 251.76 | 252.85 | 904,041 | +1.55(+0.62%) |
Dec 06, 2023 | 252.18 | 253.96 | 250.46 | 251.30 | 1,084,560 | -0.12(-0.05%) |
Dec 05, 2023 | 254.73 | 255.28 | 251.27 | 251.42 | 985,969 | -4.61(-1.80%) |
Dec 04, 2023 | 249.59 | 256.34 | 249.59 | 256.03 | 2,009,091 | +4.76(+1.89%) |
Dec 01, 2023 | 249.39 | 252.46 | 248.92 | 251.27 | 984,787 | +1.87(+0.75%) |
Nov 30, 2023 | 247.68 | 249.46 | 245.53 | 249.40 | 1,800,544 | +1.39(+0.56%) |
Nov 29, 2023 | 247.63 | 249.49 | 246.65 | 248.00 | 1,407,095 | +2.42(+0.99%) |
Nov 28, 2023 | 249.42 | 250.45 | 244.78 | 245.58 | 1,552,883 | -4.70(-1.88%) |
Nov 27, 2023 | 250.02 | 252.12 | 249.74 | 250.28 | 1,150,998 | -0.81(-0.32%) |
Nov 24, 2023 | 252.60 | 253.01 | 250.28 | 251.09 | 437,392 | -0.83(-0.33%) |
Nov 22, 2023 | 249.30 | 252.33 | 248.18 | 251.91 | 1,117,419 | +4.43(+1.79%) |
Nov 21, 2023 | 246.77 | 249.23 | 246.59 | 247.48 | 1,174,034 | +0.15(+0.06%) |
Nov 20, 2023 | 243.97 | 249.62 | 243.97 | 247.34 | 1,643,516 | +2.02(+0.82%) |
Nov 17, 2023 | 242.45 | 249.25 | 242.45 | 245.31 | 3,063,396 | +5.93(+2.48%) |
Nov 16, 2023 | 239.54 | 240.99 | 237.78 | 239.38 | 1,683,848 | -0.65(-0.27%) |
Nov 15, 2023 | 236.54 | 243.78 | 236.54 | 240.03 | 1,958,394 | +3.47(+1.47%) |
Nov 14, 2023 | 237.16 | 238.85 | 232.22 | 236.55 | 1,818,674 | +7.56(+3.30%) |
Nov 13, 2023 | 232.51 | 234.74 | 228.29 | 229.00 | 1,805,977 | -2.82(-1.22%) |
Nov 10, 2023 | 227.66 | 233.42 | 225.50 | 231.81 | 1,542,709 | +5.24(+2.31%) |
Nov 09, 2023 | 232.99 | 234.98 | 226.33 | 226.57 | 1,285,184 | -3.97(-1.72%) |
Nov 08, 2023 | 233.27 | 235.15 | 230.43 | 230.55 | 1,430,765 | -1.55(-0.67%) |
Nov 07, 2023 | 230.35 | 233.15 | 229.51 | 232.10 | 1,393,396 | +2.10(+0.91%) |
Nov 06, 2023 | 230.48 | 230.99 | 225.46 | 230.00 | 1,617,252 | +0.16(+0.07%) |
Nov 03, 2023 | 230.01 | 233.25 | 229.30 | 229.84 | 1,255,747 | +2.91(+1.28%) |
Nov 02, 2023 | 224.79 | 227.74 | 224.34 | 226.93 | 1,133,373 | +2.55(+1.14%) |