Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 283.36 | 285.50 | 278.51 | 280.28 | 767,103 | -1.55(-0.55%) |
Jan 30, 2024 | 283.79 | 286.69 | 281.73 | 281.83 | 673,254 | -5.00(-1.74%) |
Jan 29, 2024 | 287.02 | 287.02 | 284.19 | 286.83 | 636,152 | -0.07(-0.02%) |
Jan 26, 2024 | 289.94 | 290.23 | 285.75 | 286.90 | 568,180 | -1.78(-0.62%) |
Jan 25, 2024 | 288.63 | 290.90 | 286.50 | 288.68 | 641,378 | +2.94(+1.03%) |
Jan 24, 2024 | 291.26 | 292.15 | 285.31 | 285.74 | 564,749 | -3.11(-1.08%) |
Jan 23, 2024 | 291.64 | 293.11 | 286.55 | 288.85 | 601,040 | -1.78(-0.61%) |
Jan 22, 2024 | 289.67 | 292.53 | 289.21 | 290.63 | 634,240 | +1.71(+0.59%) |
Jan 19, 2024 | 288.25 | 290.46 | 286.25 | 288.92 | 657,785 | +0.94(+0.33%) |
Jan 18, 2024 | 291.25 | 292.00 | 284.55 | 287.98 | 948,940 | -3.49(-1.20%) |
Jan 17, 2024 | 287.86 | 292.88 | 287.62 | 291.47 | 961,358 | -0.35(-0.12%) |
Jan 16, 2024 | 289.99 | 291.91 | 287.74 | 291.82 | 699,696 | -0.18(-0.06%) |
Jan 12, 2024 | 289.72 | 292.75 | 287.06 | 292.00 | 799,601 | +4.63(+1.61%) |
Jan 11, 2024 | 290.67 | 291.97 | 286.00 | 287.36 | 1,119,980 | -4.82(-1.65%) |
Jan 10, 2024 | 293.85 | 293.85 | 290.69 | 292.18 | 1,116,044 | -1.66(-0.57%) |
Jan 09, 2024 | 294.16 | 294.67 | 292.47 | 293.85 | 629,706 | -3.19(-1.07%) |
Jan 08, 2024 | 294.81 | 297.18 | 293.80 | 297.03 | 866,833 | +1.49(+0.51%) |
Jan 05, 2024 | 295.90 | 298.83 | 292.98 | 295.54 | 621,699 | -1.55(-0.52%) |
Jan 04, 2024 | 299.06 | 300.75 | 296.48 | 297.09 | 752,853 | -2.80(-0.93%) |
Jan 03, 2024 | 305.94 | 305.94 | 299.75 | 299.89 | 682,506 | -8.73(-2.83%) |
Jan 02, 2024 | 301.83 | 309.04 | 300.86 | 308.62 | 831,595 | +6.76(+2.24%) |
Dec 29, 2023 | 303.74 | 304.84 | 301.51 | 301.86 | 563,968 | -2.77(-0.91%) |
Dec 28, 2023 | 302.86 | 305.18 | 302.15 | 304.63 | 538,012 | +2.49(+0.83%) |
Dec 27, 2023 | 299.02 | 302.39 | 298.46 | 302.14 | 531,758 | +3.37(+1.13%) |
Dec 26, 2023 | 295.69 | 299.93 | 295.52 | 298.77 | 384,425 | +3.91(+1.33%) |
Dec 22, 2023 | 294.51 | 297.85 | 292.89 | 294.87 | 419,851 | +0.78(+0.27%) |
Dec 21, 2023 | 292.84 | 294.30 | 290.43 | 294.08 | 586,632 | +4.11(+1.42%) |
Dec 20, 2023 | 292.22 | 295.41 | 289.86 | 289.98 | 765,199 | -1.85(-0.63%) |
Dec 19, 2023 | 287.53 | 293.06 | 285.73 | 291.83 | 778,381 | +5.80(+2.03%) |
Dec 18, 2023 | 287.13 | 287.94 | 284.53 | 286.03 | 686,056 | -1.05(-0.37%) |
Dec 15, 2023 | 287.64 | 288.42 | 283.73 | 287.08 | 2,229,708 | -1.03(-0.36%) |
Dec 14, 2023 | 284.50 | 289.12 | 284.23 | 288.11 | 1,734,294 | +8.46(+3.03%) |
Dec 13, 2023 | 270.89 | 281.49 | 269.80 | 279.64 | 1,274,271 | +9.45(+3.50%) |
Dec 12, 2023 | 269.83 | 271.26 | 268.31 | 270.19 | 939,305 | -0.82(-0.30%) |
Dec 11, 2023 | 267.26 | 271.29 | 266.84 | 271.01 | 834,311 | +2.96(+1.10%) |
Dec 08, 2023 | 266.97 | 269.64 | 265.79 | 268.06 | 765,041 | +0.71(+0.26%) |
Dec 07, 2023 | 264.33 | 268.79 | 263.40 | 267.35 | 1,016,432 | +3.36(+1.27%) |
Dec 06, 2023 | 263.37 | 264.23 | 261.08 | 263.99 | 1,414,905 | +0.81(+0.31%) |
Dec 05, 2023 | 262.92 | 264.28 | 261.93 | 263.18 | 902,511 | -0.46(-0.17%) |
Dec 04, 2023 | 260.05 | 263.85 | 259.19 | 263.64 | 1,233,318 | +3.23(+1.24%) |
Dec 01, 2023 | 253.00 | 261.02 | 252.37 | 260.41 | 1,329,785 | +7.09(+2.80%) |
Nov 30, 2023 | 250.41 | 254.68 | 250.41 | 253.32 | 1,786,007 | +0.84(+0.33%) |
Nov 29, 2023 | 253.31 | 254.16 | 251.17 | 252.48 | 1,114,720 | +1.21(+0.48%) |
Nov 28, 2023 | 250.40 | 251.85 | 248.64 | 251.27 | 1,006,174 | +0.04(+0.02%) |
Nov 27, 2023 | 249.74 | 252.79 | 247.65 | 251.23 | 834,619 | +1.56(+0.62%) |
Nov 24, 2023 | 247.61 | 249.89 | 246.21 | 249.67 | 304,153 | +0.30(+0.12%) |
Nov 22, 2023 | 254.14 | 254.25 | 248.37 | 249.37 | 600,471 | -2.44(-0.97%) |
Nov 21, 2023 | 251.15 | 252.88 | 249.91 | 251.81 | 546,803 | -0.85(-0.34%) |
Nov 20, 2023 | 251.97 | 254.31 | 250.60 | 252.66 | 895,517 | +0.37(+0.15%) |
Nov 17, 2023 | 256.28 | 256.28 | 252.21 | 252.29 | 886,632 | -1.77(-0.70%) |
Nov 16, 2023 | 256.28 | 257.24 | 253.93 | 254.06 | 1,094,584 | -1.06(-0.41%) |
Nov 15, 2023 | 254.06 | 256.90 | 253.69 | 255.12 | 1,025,559 | +0.58(+0.23%) |
Nov 14, 2023 | 247.39 | 256.00 | 245.25 | 254.54 | 1,662,758 | +13.38(+5.55%) |
Nov 13, 2023 | 238.09 | 242.23 | 236.52 | 241.15 | 1,167,604 | +1.52(+0.63%) |
Nov 10, 2023 | 243.21 | 243.34 | 239.26 | 239.64 | 1,461,170 | -1.79(-0.74%) |
Nov 09, 2023 | 245.68 | 246.62 | 241.27 | 241.43 | 1,231,317 | -3.99(-1.63%) |
Nov 08, 2023 | 245.35 | 249.25 | 244.17 | 245.42 | 1,891,170 | +2.65(+1.09%) |
Nov 07, 2023 | 243.29 | 243.83 | 241.07 | 242.77 | 1,209,108 | -0.14(-0.06%) |
Nov 06, 2023 | 247.27 | 248.48 | 242.23 | 242.91 | 845,447 | -5.03(-2.03%) |
Nov 03, 2023 | 247.19 | 253.80 | 247.19 | 247.94 | 1,208,179 | +4.89(+2.01%) |
Nov 02, 2023 | 239.65 | 246.13 | 239.65 | 243.04 | 1,015,281 | +5.55(+2.34%) |