Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 290.33 | 291.01 | 285.06 | 286.01 | 281,618 | -4.32(-1.49%) |
Jan 30, 2024 | 287.03 | 291.27 | 286.74 | 290.33 | 200,484 | +2.43(+0.84%) |
Jan 29, 2024 | 285.67 | 288.41 | 283.63 | 287.90 | 277,002 | +2.16(+0.76%) |
Jan 26, 2024 | 285.57 | 286.92 | 284.43 | 285.74 | 166,707 | +1.09(+0.38%) |
Jan 25, 2024 | 284.76 | 285.46 | 282.87 | 284.65 | 152,303 | +2.24(+0.79%) |
Jan 24, 2024 | 286.22 | 286.22 | 281.68 | 282.41 | 175,631 | -2.49(-0.87%) |
Jan 23, 2024 | 286.06 | 286.47 | 283.25 | 284.89 | 124,207 | -0.13(-0.04%) |
Jan 22, 2024 | 284.26 | 285.74 | 284.23 | 285.02 | 141,416 | +2.04(+0.72%) |
Jan 19, 2024 | 280.94 | 283.70 | 279.04 | 282.98 | 182,763 | +1.87(+0.67%) |
Jan 18, 2024 | 279.66 | 281.29 | 278.01 | 281.10 | 129,370 | +1.92(+0.69%) |
Jan 17, 2024 | 279.50 | 281.91 | 278.34 | 279.18 | 163,395 | -2.00(-0.71%) |
Jan 16, 2024 | 279.05 | 281.86 | 278.50 | 281.18 | 274,630 | +1.11(+0.39%) |
Jan 12, 2024 | 282.20 | 282.20 | 279.12 | 280.08 | 115,271 | -0.20(-0.07%) |
Jan 11, 2024 | 279.02 | 280.36 | 276.50 | 280.28 | 185,842 | +1.61(+0.58%) |
Jan 10, 2024 | 277.96 | 279.29 | 276.91 | 278.67 | 159,538 | +1.53(+0.55%) |
Jan 09, 2024 | 276.37 | 277.18 | 274.39 | 277.14 | 243,584 | -1.82(-0.65%) |
Jan 08, 2024 | 277.79 | 279.12 | 275.55 | 278.96 | 222,641 | +1.83(+0.66%) |
Jan 05, 2024 | 276.98 | 279.06 | 276.00 | 277.13 | 180,988 | -1.12(-0.40%) |
Jan 04, 2024 | 279.28 | 281.54 | 278.17 | 278.25 | 162,426 | -0.76(-0.27%) |
Jan 03, 2024 | 282.84 | 283.29 | 278.97 | 279.01 | 202,800 | -5.82(-2.04%) |
Jan 02, 2024 | 283.56 | 285.73 | 282.43 | 284.83 | 213,846 | -0.10(-0.03%) |
Dec 29, 2023 | 285.89 | 286.19 | 283.84 | 284.93 | 160,410 | -1.08(-0.38%) |
Dec 28, 2023 | 285.84 | 287.00 | 285.12 | 286.02 | 165,898 | -0.25(-0.09%) |
Dec 27, 2023 | 286.01 | 287.06 | 285.25 | 286.26 | 182,229 | +0.28(+0.10%) |
Dec 26, 2023 | 284.73 | 286.70 | 284.10 | 285.99 | 172,631 | +1.74(+0.61%) |
Dec 22, 2023 | 283.31 | 285.44 | 283.31 | 284.25 | 136,303 | +1.11(+0.39%) |
Dec 21, 2023 | 282.50 | 284.55 | 280.95 | 283.14 | 177,142 | +2.84(+1.01%) |
Dec 20, 2023 | 284.03 | 286.37 | 279.93 | 280.30 | 278,073 | -4.35(-1.53%) |
Dec 19, 2023 | 284.86 | 286.29 | 283.38 | 284.65 | 229,451 | +1.23(+0.44%) |
Dec 18, 2023 | 283.31 | 284.26 | 280.51 | 283.41 | 223,932 | +1.01(+0.36%) |
Dec 15, 2023 | 283.16 | 284.90 | 281.27 | 282.41 | 626,956 | -2.88(-1.01%) |
Dec 14, 2023 | 282.41 | 286.40 | 282.41 | 285.29 | 366,150 | +5.06(+1.81%) |
Dec 13, 2023 | 276.43 | 281.22 | 273.85 | 280.23 | 333,102 | +3.92(+1.42%) |
Dec 12, 2023 | 277.35 | 277.79 | 275.98 | 276.31 | 234,778 | -0.96(-0.35%) |
Dec 11, 2023 | 275.27 | 278.63 | 275.18 | 277.27 | 298,641 | +2.81(+1.02%) |
Dec 08, 2023 | 275.99 | 277.13 | 273.92 | 274.45 | 225,309 | -1.76(-0.64%) |
Dec 07, 2023 | 277.04 | 278.74 | 274.36 | 276.21 | 231,897 | -0.14(-0.05%) |
Dec 06, 2023 | 276.56 | 279.30 | 275.85 | 276.35 | 232,971 | +1.18(+0.43%) |
Dec 05, 2023 | 276.20 | 276.82 | 274.45 | 275.17 | 257,116 | -1.95(-0.70%) |
Dec 04, 2023 | 273.98 | 277.55 | 273.98 | 277.12 | 229,888 | +1.05(+0.38%) |
Dec 01, 2023 | 270.79 | 276.27 | 270.79 | 276.07 | 270,022 | +5.10(+1.88%) |
Nov 30, 2023 | 269.11 | 271.47 | 267.63 | 270.97 | 391,843 | +2.81(+1.05%) |
Nov 29, 2023 | 269.30 | 270.39 | 267.03 | 268.16 | 146,358 | +0.87(+0.32%) |
Nov 28, 2023 | 270.05 | 270.58 | 266.80 | 267.29 | 162,554 | -2.87(-1.06%) |
Nov 27, 2023 | 269.93 | 270.96 | 269.12 | 270.16 | 196,412 | -1.25(-0.46%) |
Nov 24, 2023 | 271.33 | 272.63 | 270.88 | 271.42 | 151,554 | +0.46(+0.17%) |
Nov 22, 2023 | 271.47 | 272.34 | 269.39 | 270.95 | 186,703 | -0.20(-0.07%) |
Nov 21, 2023 | 270.75 | 271.32 | 269.07 | 271.15 | 176,917 | -0.39(-0.15%) |
Nov 20, 2023 | 272.17 | 273.39 | 270.15 | 271.55 | 204,730 | -0.62(-0.23%) |
Nov 17, 2023 | 270.41 | 272.36 | 269.89 | 272.17 | 229,677 | +2.98(+1.11%) |
Nov 16, 2023 | 269.17 | 270.64 | 268.46 | 269.19 | 229,801 | -0.31(-0.12%) |
Nov 15, 2023 | 269.46 | 272.46 | 269.02 | 269.50 | 208,667 | -0.15(-0.05%) |
Nov 14, 2023 | 264.84 | 269.80 | 264.84 | 269.65 | 258,295 | +7.83(+2.99%) |
Nov 13, 2023 | 263.32 | 264.37 | 261.21 | 261.82 | 175,360 | -2.78(-1.05%) |
Nov 10, 2023 | 261.48 | 264.98 | 260.56 | 264.60 | 142,356 | +4.53(+1.74%) |
Nov 09, 2023 | 261.93 | 262.16 | 258.98 | 260.07 | 145,645 | -0.25(-0.10%) |
Nov 08, 2023 | 262.12 | 262.72 | 259.96 | 260.33 | 184,417 | -1.36(-0.52%) |
Nov 07, 2023 | 262.65 | 263.00 | 260.80 | 261.69 | 148,604 | -1.85(-0.70%) |
Nov 06, 2023 | 264.88 | 265.15 | 261.60 | 263.54 | 200,498 | -1.86(-0.70%) |
Nov 03, 2023 | 261.98 | 266.44 | 261.98 | 265.41 | 276,476 | +7.34(+2.84%) |
Nov 02, 2023 | 258.67 | 259.87 | 256.42 | 258.07 | 213,424 | +2.79(+1.09%) |