Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 267.05 | 272.90 | 266.47 | 269.69 | 0 | +3.51(+1.32%) |
Jan 30, 2024 | 260.90 | 266.47 | 260.61 | 266.17 | 0 | +5.85(+2.25%) |
Jan 29, 2024 | 260.61 | 262.37 | 257.98 | 260.32 | 0 | +0.88(+0.34%) |
Jan 26, 2024 | 263.54 | 265.59 | 258.56 | 259.44 | 0 | -5.85(-2.21%) |
Jan 25, 2024 | 265.59 | 267.34 | 262.95 | 265.30 | 0 | +2.34(+0.89%) |
Jan 24, 2024 | 270.27 | 271.15 | 260.61 | 262.95 | 0 | -4.68(-1.75%) |
Jan 23, 2024 | 273.78 | 275.54 | 266.17 | 267.64 | 0 | -4.68(-1.72%) |
Jan 22, 2024 | 269.39 | 280.22 | 269.39 | 272.32 | 0 | +2.34(+0.87%) |
Jan 19, 2024 | 268.81 | 270.86 | 260.61 | 269.98 | 0 | +0.00(+0.00%) |
Jan 18, 2024 | 270.27 | 270.56 | 265.00 | 269.98 | 0 | +1.46(+0.55%) |
Jan 17, 2024 | 273.20 | 274.07 | 264.71 | 268.51 | 0 | -9.37(-3.37%) |
Jan 16, 2024 | 277.00 | 280.22 | 274.37 | 277.88 | 0 | -1.17(-0.42%) |
Jan 15, 2024 | 280.22 | 280.22 | 273.78 | 279.05 | 0 | +1.46(+0.53%) |
Jan 12, 2024 | 273.78 | 279.63 | 272.90 | 277.59 | 0 | +7.02(+2.60%) |
Jan 11, 2024 | 277.29 | 277.29 | 264.71 | 270.56 | 0 | -4.39(-1.60%) |
Jan 10, 2024 | 271.73 | 275.54 | 268.51 | 274.95 | 0 | +4.10(+1.51%) |
Jan 09, 2024 | 268.81 | 272.32 | 266.76 | 270.86 | 0 | +1.46(+0.54%) |
Jan 08, 2024 | 260.32 | 271.73 | 259.74 | 269.39 | 0 | +8.78(+3.37%) |
Jan 05, 2024 | 257.69 | 262.66 | 253.00 | 260.61 | 0 | +2.05(+0.79%) |
Jan 04, 2024 | 260.90 | 261.49 | 257.10 | 258.56 | 0 | -2.34(-0.90%) |
Jan 03, 2024 | 264.42 | 264.42 | 257.98 | 260.90 | 0 | -5.27(-1.98%) |
Jan 02, 2024 | 268.51 | 274.66 | 265.88 | 266.17 | 0 | -3.81(-1.41%) |
Dec 29, 2023 | 269.98 | 269.98 | 269.98 | 269.98 | 0 | +0.88(+0.33%) |
Dec 28, 2023 | 268.22 | 271.15 | 266.76 | 269.10 | 0 | -3.51(-1.29%) |
Dec 27, 2023 | 270.27 | 274.07 | 267.93 | 272.61 | 0 | +2.05(+0.76%) |
Dec 22, 2023 | 270.56 | 270.56 | 270.56 | 270.56 | 0 | +3.51(+1.32%) |
Dec 21, 2023 | 266.17 | 272.61 | 266.17 | 267.05 | 0 | +1.17(+0.44%) |
Dec 20, 2023 | 269.10 | 272.03 | 265.59 | 265.88 | 0 | -5.85(-2.15%) |
Dec 19, 2023 | 270.56 | 274.66 | 269.39 | 271.73 | 0 | +0.00(+0.00%) |
Dec 18, 2023 | 278.17 | 278.17 | 268.81 | 271.73 | 0 | -4.10(-1.49%) |
Dec 15, 2023 | 278.46 | 278.46 | 272.03 | 275.83 | 0 | -2.93(-1.05%) |
Dec 14, 2023 | 270.56 | 282.85 | 270.27 | 278.76 | 0 | +10.54(+3.93%) |
Dec 13, 2023 | 253.00 | 269.69 | 251.54 | 268.22 | 0 | +14.63(+5.77%) |
Dec 12, 2023 | 257.10 | 257.10 | 251.25 | 253.59 | 0 | +0.00(+0.00%) |
Dec 11, 2023 | 262.37 | 263.25 | 251.83 | 253.59 | 0 | -10.24(-3.88%) |
Dec 08, 2023 | 266.76 | 270.56 | 263.54 | 263.83 | 0 | -4.39(-1.64%) |
Dec 07, 2023 | 275.83 | 275.83 | 266.76 | 268.22 | 0 | -4.98(-1.82%) |
Dec 06, 2023 | 268.81 | 276.12 | 268.51 | 273.20 | 0 | +6.15(+2.30%) |
Dec 05, 2023 | 279.34 | 281.10 | 266.76 | 267.05 | 0 | -15.22(-5.39%) |
Dec 04, 2023 | 281.68 | 286.37 | 279.05 | 282.27 | 0 | -0.58(-0.21%) |
Dec 01, 2023 | 282.85 | 285.78 | 279.05 | 282.85 | 0 | +0.58(+0.21%) |
Nov 30, 2023 | 280.51 | 282.56 | 275.54 | 282.27 | 0 | +1.46(+0.52%) |
Nov 29, 2023 | 279.05 | 281.98 | 275.83 | 280.81 | 0 | +4.39(+1.59%) |
Nov 28, 2023 | 275.83 | 279.34 | 274.66 | 276.42 | 0 | +1.76(+0.64%) |
Nov 27, 2023 | 277.88 | 281.39 | 273.49 | 274.66 | 0 | -3.80(-1.37%) |
Nov 24, 2023 | 272.03 | 281.68 | 272.03 | 278.46 | 0 | +6.14(+2.26%) |
Nov 23, 2023 | 277.88 | 277.88 | 270.56 | 272.32 | 0 | -3.80(-1.38%) |
Nov 22, 2023 | 280.51 | 281.98 | 275.54 | 276.12 | 0 | -4.98(-1.77%) |
Nov 21, 2023 | 285.19 | 288.41 | 274.66 | 281.10 | 0 | -6.73(-2.34%) |
Nov 20, 2023 | 286.07 | 288.12 | 278.76 | 287.83 | 0 | +3.80(+1.34%) |
Nov 17, 2023 | 285.78 | 285.78 | 281.10 | 284.02 | 0 | +0.88(+0.31%) |
Nov 16, 2023 | 285.78 | 287.83 | 275.83 | 283.15 | 0 | -4.10(-1.43%) |
Nov 15, 2023 | 282.85 | 288.41 | 281.10 | 287.24 | 0 | +5.27(+1.87%) |
Nov 14, 2023 | 266.76 | 281.98 | 265.00 | 281.98 | 0 | +18.44(+7.00%) |
Nov 13, 2023 | 267.93 | 268.81 | 262.37 | 263.54 | 0 | -6.73(-2.49%) |
Nov 10, 2023 | 272.03 | 273.78 | 264.71 | 270.27 | 0 | -3.51(-1.28%) |
Nov 09, 2023 | 264.42 | 277.29 | 250.96 | 273.78 | 0 | +6.15(+2.30%) |
Nov 08, 2023 | 272.61 | 272.61 | 260.61 | 267.64 | 0 | -9.95(-3.58%) |
Nov 07, 2023 | 286.37 | 286.37 | 275.54 | 277.59 | 0 | -10.54(-3.66%) |
Nov 06, 2023 | 286.95 | 290.76 | 283.73 | 288.12 | 0 | -0.29(-0.10%) |
Nov 03, 2023 | 288.12 | 292.51 | 284.32 | 288.41 | 0 | +2.63(+0.92%) |
Nov 02, 2023 | 265.30 | 287.24 | 265.30 | 285.78 | 0 | +23.41(+8.92%) |