Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.67 | 251.99 | 246.83 | 246.66 | 1,119,583 | -0.42(-0.17%) |
Jan 30, 2024 | 245.98 | 248.36 | 243.57 | 247.08 | 815,562 | -0.44(-0.18%) |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 681,374 | +2.70(+1.10%) |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 540,818 | -1.39(-0.56%) |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 701,145 | -0.95(-0.38%) |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 855,095 | -4.52(-1.80%) |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 728,410 | +3.31(+1.33%) |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.37 | 787,189 | -1.59(-0.64%) |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 2,316,694 | +2.99(+1.21%) |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 1,171,996 | +1.70(+0.69%) |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 773,099 | -0.92(-0.37%) |
Jan 16, 2024 | 247.00 | 247.00 | 244.00 | 246.19 | 1,055,838 | -1.93(-0.78%) |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 769,566 | +0.91(+0.37%) |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 1,196,593 | -7.02(-2.76%) |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 792,949 | -1.61(-0.63%) |
Jan 09, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 807,702 | -2.14(-0.83%) |
Jan 08, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 1,419,728 | +0.10(+0.04%) |
Jan 05, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 849,606 | -2.40(-0.92%) |
Jan 04, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 948,994 | -3.15(-1.20%) |
Jan 03, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 814,318 | -4.28(-1.60%) |
Jan 02, 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 1,084,720 | +8.94(+3.45%) |
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 802,816 | -1.81(-0.69%) |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 755,983 | -1.35(-0.52%) |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 624,334 | +1.23(+0.47%) |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 550,174 | +2.73(+1.06%) |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 689,604 | +4.11(+1.62%) |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 940,059 | +5.70(+2.30%) |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 755,524 | -3.53(-1.40%) |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 1,263,465 | +1.36(+0.54%) |
Dec 18, 2023 | 249.70 | 251.43 | 247.04 | 250.33 | 1,642,188 | +2.20(+0.89%) |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 3,874,339 | -8.41(-3.28%) |
Dec 14, 2023 | 257.00 | 261.46 | 254.76 | 256.54 | 1,913,138 | +0.98(+0.38%) |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 1,478,452 | +6.52(+2.62%) |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 1,228,832 | +2.93(+1.19%) |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 1,428,379 | +6.82(+2.85%) |
Dec 08, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 987,954 | +0.17(+0.07%) |
Dec 07, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 1,221,443 | +5.25(+2.24%) |
Dec 06, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 950,350 | +4.30(+1.87%) |
Dec 05, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 861,289 | -3.28(-1.41%) |
Dec 04, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 945,641 | -1.79(-0.76%) |
Dec 01, 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 734,994 | +0.56(+0.24%) |
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 1,492,740 | +2.02(+0.87%) |
Nov 29, 2023 | 228.00 | 234.06 | 227.41 | 232.06 | 1,463,637 | +4.65(+2.04%) |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 802,157 | -1.38(-0.60%) |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 814,891 | -3.16(-1.36%) |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 396,391 | +0.70(+0.30%) |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 505,525 | +1.68(+0.73%) |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 696,092 | -0.54(-0.23%) |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 819,612 | +2.11(+0.93%) |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 1,447,304 | -1.46(-0.64%) |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 790,672 | -0.17(-0.07%) |
Nov 15, 2023 | 224.43 | 231.66 | 223.17 | 229.63 | 1,345,924 | +4.37(+1.94%) |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 999,700 | +2.67(+1.20%) |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 856,352 | -2.20(-0.98%) |
Nov 10, 2023 | 225.39 | 226.94 | 221.39 | 224.79 | 1,330,259 | +0.14(+0.06%) |
Nov 09, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 1,578,039 | -7.04(-3.04%) |
Nov 08, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 2,801,996 | -13.92(-5.67%) |
Nov 07, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 1,482,737 | -3.02(-1.21%) |
Nov 06, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 1,061,338 | -0.87(-0.35%) |
Nov 03, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 992,630 | +7.64(+3.16%) |
Nov 02, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 801,973 | +2.24(+0.93%) |