Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 644,065 | -0.60(-0.23%) |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 471,942 | +0.09(+0.03%) |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 182,585 | +2.15(+0.84%) |
Jan 26, 2024 | 255.39 | 255.85 | 254.85 | 255.00 | 133,866 | +1.20(+0.47%) |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 197,049 | -0.26(-0.10%) |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 209,390 | -2.31(-0.90%) |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 147,067 | -0.21(-0.08%) |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 212,903 | +1.31(+0.51%) |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 145,154 | +0.28(+0.11%) |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 367,281 | +0.10(+0.04%) |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 139,265 | -0.88(-0.34%) |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 167,607 | -1.43(-0.56%) |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 122,960 | -0.64(-0.25%) |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 154,316 | -0.52(-0.20%) |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 174,566 | +0.81(+0.31%) |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 199,819 | +0.09(+0.03%) |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 263,320 | +2.81(+1.10%) |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 200,267 | -0.19(-0.07%) |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 460,181 | +1.21(+0.48%) |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 280,174 | -0.95(-0.37%) |
Jan 02, 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 236,649 | +3.88(+1.55%) |
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 153,441 | -0.39(-0.16%) |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 183,545 | +0.61(+0.24%) |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 170,980 | +1.24(+0.50%) |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 183,308 | +0.86(+0.35%) |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 171,243 | +1.71(+0.69%) |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 194,805 | +3.33(+1.37%) |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 235,736 | -4.12(-1.66%) |
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 460,106 | +2.27(+0.92%) |
Dec 18, 2023 | 245.76 | 246.26 | 244.74 | 245.19 | 225,287 | +0.34(+0.14%) |
Dec 15, 2023 | 246.34 | 246.35 | 244.28 | 244.86 | 236,813 | -2.31(-0.93%) |
Dec 14, 2023 | 248.92 | 249.09 | 246.25 | 247.17 | 305,412 | -0.50(-0.20%) |
Dec 13, 2023 | 241.92 | 247.70 | 241.61 | 247.67 | 239,492 | +4.95(+2.04%) |
Dec 12, 2023 | 241.82 | 243.09 | 240.53 | 242.71 | 573,597 | +1.47(+0.61%) |
Dec 11, 2023 | 240.83 | 241.63 | 239.90 | 241.24 | 190,049 | +1.31(+0.54%) |
Dec 08, 2023 | 239.81 | 240.51 | 238.67 | 239.93 | 142,264 | +0.28(+0.12%) |
Dec 07, 2023 | 239.81 | 240.12 | 238.49 | 239.66 | 128,053 | -0.22(-0.09%) |
Dec 06, 2023 | 239.98 | 240.70 | 239.56 | 239.88 | 122,868 | +0.32(+0.13%) |
Dec 05, 2023 | 239.51 | 239.86 | 238.17 | 239.56 | 139,440 | -0.49(-0.20%) |
Dec 04, 2023 | 238.81 | 240.39 | 238.71 | 240.04 | 205,654 | +0.77(+0.32%) |
Dec 01, 2023 | 237.36 | 239.46 | 237.16 | 239.28 | 183,262 | +1.54(+0.65%) |
Nov 30, 2023 | 235.28 | 237.88 | 234.64 | 237.73 | 132,180 | +2.84(+1.21%) |
Nov 29, 2023 | 234.53 | 236.31 | 234.53 | 234.89 | 136,667 | +0.22(+0.09%) |
Nov 28, 2023 | 235.42 | 236.02 | 234.62 | 234.67 | 169,171 | -1.34(-0.57%) |
Nov 27, 2023 | 236.83 | 237.46 | 235.51 | 236.02 | 332,482 | -1.31(-0.55%) |
Nov 24, 2023 | 236.40 | 237.53 | 236.40 | 237.33 | 119,486 | +1.21(+0.51%) |
Nov 22, 2023 | 235.70 | 236.76 | 235.54 | 236.13 | 125,730 | +1.17(+0.50%) |
Nov 21, 2023 | 234.48 | 235.44 | 234.25 | 234.95 | 306,896 | +1.20(+0.51%) |
Nov 20, 2023 | 231.49 | 234.28 | 231.41 | 233.76 | 207,274 | +1.47(+0.63%) |
Nov 17, 2023 | 233.06 | 233.26 | 231.68 | 232.29 | 134,908 | -0.16(-0.07%) |
Nov 16, 2023 | 232.28 | 233.15 | 231.37 | 232.45 | 172,249 | +0.63(+0.27%) |
Nov 15, 2023 | 231.41 | 233.03 | 231.41 | 231.82 | 228,730 | +0.26(+0.11%) |
Nov 14, 2023 | 230.62 | 232.77 | 230.34 | 231.56 | 338,321 | +2.62(+1.14%) |
Nov 13, 2023 | 227.59 | 229.32 | 226.32 | 228.94 | 291,570 | +1.50(+0.66%) |
Nov 10, 2023 | 227.18 | 227.85 | 224.56 | 227.45 | 222,137 | +1.21(+0.53%) |
Nov 09, 2023 | 231.11 | 231.11 | 226.06 | 226.24 | 616,102 | -5.03(-2.18%) |
Nov 08, 2023 | 232.94 | 232.94 | 230.19 | 231.28 | 169,001 | -0.85(-0.36%) |
Nov 07, 2023 | 231.60 | 232.68 | 231.18 | 232.12 | 167,836 | +0.42(+0.18%) |
Nov 06, 2023 | 231.56 | 232.10 | 230.69 | 231.71 | 147,488 | +1.09(+0.47%) |
Nov 03, 2023 | 230.45 | 231.95 | 230.23 | 230.62 | 142,904 | +1.65(+0.72%) |
Nov 02, 2023 | 226.60 | 229.08 | 226.01 | 228.97 | 226,466 | +3.48(+1.54%) |