Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 261.63 | 262.54 | 258.13 | 258.22 | 85,860 | -4.11(-1.57%) |
Jan 30, 2024 | 261.71 | 263.16 | 261.20 | 262.33 | 98,233 | -3.26(-1.23%) |
Jan 29, 2024 | 262.65 | 265.68 | 262.10 | 265.59 | 175,068 | +2.20(+0.84%) |
Jan 26, 2024 | 265.06 | 265.62 | 262.51 | 263.39 | 101,302 | -1.54(-0.58%) |
Jan 25, 2024 | 262.34 | 264.93 | 261.24 | 264.93 | 134,958 | +4.71(+1.81%) |
Jan 24, 2024 | 263.36 | 263.36 | 260.00 | 260.22 | 117,337 | -2.36(-0.90%) |
Jan 23, 2024 | 263.21 | 264.50 | 261.49 | 262.58 | 89,965 | +0.60(+0.23%) |
Jan 22, 2024 | 260.28 | 263.05 | 260.28 | 261.98 | 122,318 | +3.16(+1.22%) |
Jan 19, 2024 | 259.54 | 259.75 | 256.38 | 258.82 | 177,297 | +0.80(+0.31%) |
Jan 18, 2024 | 254.16 | 258.33 | 253.65 | 258.02 | 132,115 | +5.12(+2.02%) |
Jan 17, 2024 | 252.78 | 253.40 | 251.85 | 252.90 | 84,062 | -2.42(-0.95%) |
Jan 16, 2024 | 255.92 | 256.28 | 254.17 | 255.32 | 414,017 | -2.14(-0.83%) |
Jan 12, 2024 | 258.90 | 260.34 | 256.74 | 257.46 | 119,910 | -2.73(-1.05%) |
Jan 11, 2024 | 259.84 | 260.47 | 257.37 | 260.19 | 97,677 | -0.52(-0.20%) |
Jan 10, 2024 | 257.67 | 260.89 | 257.34 | 260.71 | 80,303 | +2.63(+1.02%) |
Jan 09, 2024 | 256.75 | 259.43 | 256.68 | 258.08 | 86,457 | -0.62(-0.24%) |
Jan 08, 2024 | 255.71 | 258.83 | 255.48 | 258.70 | 146,304 | +2.98(+1.17%) |
Jan 05, 2024 | 254.53 | 257.53 | 254.53 | 255.72 | 204,907 | +1.11(+0.44%) |
Jan 04, 2024 | 254.40 | 256.72 | 254.24 | 254.61 | 502,181 | +0.03(+0.01%) |
Jan 03, 2024 | 255.91 | 257.17 | 254.51 | 254.58 | 180,002 | -3.81(-1.47%) |
Jan 02, 2024 | 260.08 | 261.54 | 257.37 | 258.39 | 139,799 | -4.04(-1.54%) |
Dec 29, 2023 | 263.38 | 265.01 | 261.57 | 262.43 | 101,763 | -2.73(-1.03%) |
Dec 28, 2023 | 264.13 | 265.43 | 264.13 | 265.16 | 49,388 | +0.12(+0.05%) |
Dec 27, 2023 | 264.55 | 265.70 | 264.00 | 265.04 | 207,065 | +0.01(+0.00%) |
Dec 26, 2023 | 264.73 | 265.67 | 264.47 | 265.03 | 42,594 | +0.83(+0.31%) |
Dec 22, 2023 | 263.79 | 265.30 | 263.14 | 264.20 | 81,612 | +1.15(+0.44%) |
Dec 21, 2023 | 261.08 | 263.08 | 260.41 | 263.05 | 96,465 | +4.16(+1.61%) |
Dec 20, 2023 | 259.95 | 264.33 | 258.85 | 258.89 | 100,576 | -6.32(-2.38%) |
Dec 19, 2023 | 263.87 | 265.82 | 263.58 | 265.21 | 131,541 | +1.78(+0.68%) |
Dec 18, 2023 | 264.78 | 265.39 | 263.25 | 263.43 | 128,419 | -1.10(-0.42%) |
Dec 15, 2023 | 264.41 | 266.74 | 262.08 | 264.53 | 185,034 | +0.18(+0.07%) |
Dec 14, 2023 | 261.29 | 264.88 | 261.13 | 264.35 | 145,871 | +5.48(+2.12%) |
Dec 13, 2023 | 256.73 | 258.96 | 253.24 | 258.87 | 155,716 | +1.88(+0.73%) |
Dec 12, 2023 | 255.63 | 258.27 | 255.63 | 256.99 | 52,104 | +1.04(+0.41%) |
Dec 11, 2023 | 253.95 | 256.16 | 253.80 | 255.95 | 86,563 | +2.09(+0.82%) |
Dec 08, 2023 | 254.22 | 256.29 | 253.84 | 253.86 | 77,043 | -0.59(-0.23%) |
Dec 07, 2023 | 253.47 | 254.45 | 252.41 | 254.45 | 45,937 | +2.22(+0.88%) |
Dec 06, 2023 | 252.00 | 253.31 | 252.00 | 252.23 | 69,321 | +1.63(+0.65%) |
Dec 05, 2023 | 251.68 | 251.94 | 250.36 | 250.60 | 67,783 | -3.29(-1.30%) |
Dec 04, 2023 | 252.56 | 255.64 | 251.95 | 253.89 | 139,403 | +2.51(+1.00%) |
Dec 01, 2023 | 244.22 | 251.74 | 244.22 | 251.38 | 169,723 | +6.83(+2.79%) |
Nov 30, 2023 | 242.82 | 244.61 | 241.32 | 244.55 | 92,502 | +2.24(+0.92%) |
Nov 29, 2023 | 243.18 | 244.71 | 242.00 | 242.31 | 101,079 | +0.83(+0.34%) |
Nov 28, 2023 | 240.53 | 242.20 | 239.70 | 241.48 | 94,091 | +0.45(+0.19%) |
Nov 27, 2023 | 243.05 | 243.05 | 240.89 | 241.03 | 51,361 | -2.50(-1.03%) |
Nov 24, 2023 | 242.48 | 244.09 | 242.48 | 243.53 | 16,483 | +0.86(+0.35%) |
Nov 22, 2023 | 242.22 | 244.11 | 242.04 | 242.67 | 95,596 | +1.38(+0.57%) |
Nov 21, 2023 | 240.59 | 241.87 | 239.54 | 241.29 | 42,861 | -0.05(-0.02%) |
Nov 20, 2023 | 239.54 | 242.17 | 238.48 | 241.34 | 82,111 | +1.57(+0.65%) |
Nov 17, 2023 | 239.41 | 239.79 | 237.97 | 239.77 | 111,239 | +1.55(+0.65%) |
Nov 16, 2023 | 239.15 | 239.61 | 236.20 | 238.22 | 158,180 | -0.69(-0.29%) |
Nov 15, 2023 | 237.11 | 241.10 | 237.11 | 238.91 | 139,729 | +2.57(+1.09%) |
Nov 14, 2023 | 231.73 | 237.23 | 231.73 | 236.34 | 109,673 | +7.89(+3.45%) |
Nov 13, 2023 | 227.89 | 228.57 | 226.42 | 228.45 | 89,107 | -0.02(-0.01%) |
Nov 10, 2023 | 226.44 | 228.64 | 225.57 | 228.47 | 41,363 | +2.86(+1.27%) |
Nov 09, 2023 | 228.40 | 228.62 | 225.29 | 225.61 | 96,923 | -2.18(-0.96%) |
Nov 08, 2023 | 227.66 | 229.52 | 227.66 | 227.79 | 43,509 | +0.31(+0.14%) |
Nov 07, 2023 | 224.34 | 228.07 | 224.14 | 227.48 | 99,321 | +0.66(+0.29%) |
Nov 06, 2023 | 227.22 | 228.22 | 224.96 | 226.82 | 50,812 | -0.51(-0.22%) |
Nov 03, 2023 | 225.47 | 228.19 | 225.47 | 227.33 | 68,213 | +3.58(+1.60%) |
Nov 02, 2023 | 221.36 | 224.57 | 221.36 | 223.75 | 63,763 | +5.30(+2.43%) |