Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 264.53 | 267.49 | 257.31 | 258.68 | 3,057,241 | -13.28(-4.88%) |
Jan 30, 2024 | 270.30 | 272.90 | 269.60 | 271.96 | 1,702,310 | +2.38(+0.88%) |
Jan 29, 2024 | 265.11 | 269.78 | 265.11 | 269.58 | 1,918,870 | +5.18(+1.96%) |
Jan 26, 2024 | 261.94 | 266.63 | 261.80 | 264.40 | 1,359,284 | -0.02(-0.01%) |
Jan 25, 2024 | 265.75 | 270.02 | 263.00 | 264.42 | 1,611,933 | +1.95(+0.74%) |
Jan 24, 2024 | 263.35 | 266.13 | 261.46 | 262.47 | 2,456,798 | +0.43(+0.16%) |
Jan 23, 2024 | 265.71 | 266.00 | 260.68 | 262.04 | 1,779,455 | -4.56(-1.71%) |
Jan 22, 2024 | 267.67 | 270.63 | 265.00 | 266.60 | 1,468,625 | +3.09(+1.17%) |
Jan 19, 2024 | 260.61 | 265.00 | 260.00 | 263.51 | 1,901,744 | +5.95(+2.31%) |
Jan 18, 2024 | 254.99 | 258.62 | 252.18 | 257.56 | 1,860,363 | +8.57(+3.44%) |
Jan 17, 2024 | 250.90 | 250.90 | 245.22 | 248.99 | 1,418,256 | -4.27(-1.69%) |
Jan 16, 2024 | 252.44 | 257.21 | 251.35 | 253.26 | 1,938,894 | +1.23(+0.49%) |
Jan 12, 2024 | 252.00 | 254.73 | 251.24 | 252.03 | 1,232,301 | +0.29(+0.12%) |
Jan 11, 2024 | 249.95 | 252.15 | 247.68 | 251.74 | 1,256,112 | +2.51(+1.01%) |
Jan 10, 2024 | 247.50 | 251.25 | 246.08 | 249.23 | 1,676,924 | +4.03(+1.64%) |
Jan 09, 2024 | 245.00 | 247.54 | 241.57 | 245.20 | 1,352,991 | -0.65(-0.26%) |
Jan 08, 2024 | 235.00 | 245.89 | 235.00 | 245.85 | 2,228,996 | +14.93(+6.47%) |
Jan 05, 2024 | 231.58 | 232.03 | 229.75 | 230.92 | 1,229,045 | +0.36(+0.16%) |
Jan 04, 2024 | 229.25 | 232.31 | 226.60 | 230.56 | 1,326,600 | +1.16(+0.51%) |
Jan 03, 2024 | 229.44 | 232.90 | 228.22 | 229.40 | 1,201,799 | -2.16(-0.93%) |
Jan 02, 2024 | 234.00 | 234.25 | 228.29 | 231.56 | 1,407,500 | -3.95(-1.68%) |
Dec 29, 2023 | 237.53 | 237.90 | 234.92 | 235.51 | 901,387 | -1.46(-0.62%) |
Dec 28, 2023 | 237.56 | 237.85 | 236.35 | 236.97 | 717,152 | -0.76(-0.32%) |
Dec 27, 2023 | 238.46 | 239.00 | 236.63 | 237.73 | 606,288 | +0.20(+0.08%) |
Dec 26, 2023 | 239.00 | 240.68 | 235.01 | 237.53 | 1,291,459 | -0.73(-0.31%) |
Dec 22, 2023 | 238.29 | 239.96 | 236.18 | 238.26 | 1,021,623 | +2.92(+1.24%) |
Dec 21, 2023 | 233.87 | 236.65 | 233.87 | 235.34 | 1,912,731 | +2.18(+0.93%) |
Dec 20, 2023 | 235.70 | 237.72 | 232.03 | 233.16 | 1,547,386 | -3.54(-1.50%) |
Dec 19, 2023 | 239.11 | 239.36 | 236.00 | 236.70 | 2,185,767 | -2.11(-0.88%) |
Dec 18, 2023 | 236.53 | 240.01 | 234.98 | 238.81 | 1,807,957 | +3.21(+1.36%) |
Dec 15, 2023 | 231.50 | 237.21 | 231.50 | 235.60 | 2,878,087 | +4.57(+1.98%) |
Dec 14, 2023 | 230.52 | 234.40 | 227.23 | 231.03 | 2,268,571 | +1.48(+0.64%) |
Dec 13, 2023 | 230.00 | 231.95 | 228.42 | 229.55 | 1,609,814 | -0.31(-0.13%) |
Dec 12, 2023 | 226.34 | 231.04 | 225.36 | 229.86 | 1,800,215 | +3.29(+1.45%) |
Dec 11, 2023 | 224.00 | 227.54 | 222.67 | 226.57 | 2,013,197 | +2.54(+1.13%) |
Dec 08, 2023 | 216.43 | 224.23 | 216.43 | 224.03 | 2,211,737 | +8.74(+4.06%) |
Dec 07, 2023 | 213.50 | 215.74 | 212.47 | 215.29 | 1,486,484 | +1.89(+0.89%) |
Dec 06, 2023 | 217.41 | 219.06 | 213.12 | 213.40 | 2,016,174 | -2.31(-1.07%) |
Dec 05, 2023 | 213.93 | 216.10 | 212.89 | 215.71 | 1,011,416 | +0.61(+0.28%) |
Dec 04, 2023 | 213.16 | 216.39 | 210.69 | 215.10 | 1,741,381 | -1.54(-0.71%) |
Dec 01, 2023 | 219.01 | 219.01 | 215.26 | 216.64 | 1,645,039 | -3.07(-1.40%) |
Nov 30, 2023 | 218.66 | 220.82 | 217.03 | 219.71 | 2,198,301 | +0.41(+0.19%) |
Nov 29, 2023 | 220.13 | 223.52 | 218.66 | 219.30 | 1,690,083 | +2.05(+0.94%) |
Nov 28, 2023 | 218.10 | 220.48 | 216.58 | 217.25 | 1,570,521 | -1.42(-0.65%) |
Nov 27, 2023 | 218.27 | 221.27 | 217.05 | 218.67 | 1,431,088 | +0.28(+0.13%) |
Nov 24, 2023 | 216.90 | 218.49 | 216.00 | 218.39 | 763,271 | +0.70(+0.32%) |
Nov 22, 2023 | 216.40 | 221.41 | 214.61 | 217.69 | 1,739,531 | +2.37(+1.10%) |
Nov 21, 2023 | 212.77 | 216.53 | 212.15 | 215.32 | 1,460,860 | -0.02(-0.01%) |
Nov 20, 2023 | 215.00 | 216.46 | 213.52 | 215.34 | 1,099,368 | +0.71(+0.33%) |
Nov 17, 2023 | 213.59 | 216.17 | 212.82 | 214.63 | 1,108,823 | +1.33(+0.62%) |
Nov 16, 2023 | 209.49 | 214.84 | 208.00 | 213.30 | 1,994,964 | -0.44(-0.21%) |
Nov 15, 2023 | 217.00 | 218.36 | 213.09 | 213.74 | 1,889,019 | -1.46(-0.68%) |
Nov 14, 2023 | 213.80 | 216.89 | 212.95 | 215.20 | 1,741,112 | +4.92(+2.34%) |
Nov 13, 2023 | 207.35 | 212.98 | 206.83 | 210.28 | 1,985,909 | +3.44(+1.66%) |
Nov 10, 2023 | 208.64 | 208.99 | 203.19 | 206.84 | 3,423,786 | -4.80(-2.27%) |
Nov 09, 2023 | 209.60 | 213.34 | 205.57 | 211.64 | 2,075,684 | +2.04(+0.97%) |
Nov 08, 2023 | 213.98 | 214.99 | 209.27 | 209.60 | 2,162,972 | -3.00(-1.41%) |
Nov 07, 2023 | 212.64 | 216.15 | 212.18 | 212.60 | 1,876,749 | -0.21(-0.10%) |
Nov 06, 2023 | 214.00 | 216.29 | 210.24 | 212.81 | 1,985,514 | +0.32(+0.15%) |
Nov 03, 2023 | 212.42 | 213.66 | 209.59 | 212.49 | 2,158,619 | +0.81(+0.38%) |
Nov 02, 2023 | 212.26 | 214.26 | 208.53 | 211.68 | 3,200,229 | +0.84(+0.40%) |