Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 267.96 | 268.40 | 264.90 | 264.97 | 791,024 | -4.43(-1.64%) |
Jan 30, 2024 | 269.34 | 269.73 | 268.92 | 269.39 | 671,029 | -0.33(-0.12%) |
Jan 29, 2024 | 267.65 | 269.72 | 267.36 | 269.72 | 365,301 | +2.35(+0.88%) |
Jan 26, 2024 | 267.41 | 268.30 | 266.93 | 267.37 | 284,132 | -0.14(-0.05%) |
Jan 25, 2024 | 267.34 | 267.75 | 266.20 | 267.51 | 530,025 | +1.28(+0.48%) |
Jan 24, 2024 | 267.69 | 268.16 | 266.07 | 266.23 | 299,013 | +0.14(+0.05%) |
Jan 23, 2024 | 266.00 | 266.25 | 265.08 | 266.09 | 297,244 | +0.66(+0.25%) |
Jan 22, 2024 | 265.66 | 266.47 | 265.09 | 265.43 | 767,745 | +0.74(+0.28%) |
Jan 19, 2024 | 262.59 | 264.84 | 261.68 | 264.70 | 1,335,029 | +3.27(+1.25%) |
Jan 18, 2024 | 260.34 | 261.75 | 259.24 | 261.43 | 391,884 | +2.31(+0.89%) |
Jan 17, 2024 | 258.96 | 259.46 | 257.90 | 259.11 | 315,366 | -1.56(-0.60%) |
Jan 16, 2024 | 260.80 | 261.60 | 259.70 | 260.67 | 436,169 | -0.98(-0.37%) |
Jan 12, 2024 | 262.25 | 262.96 | 261.01 | 261.65 | 357,600 | +0.04(+0.02%) |
Jan 11, 2024 | 262.21 | 262.57 | 259.38 | 261.61 | 761,695 | -0.20(-0.08%) |
Jan 10, 2024 | 260.45 | 262.24 | 260.29 | 261.81 | 1,528,481 | +1.30(+0.50%) |
Jan 09, 2024 | 259.41 | 260.96 | 259.01 | 260.51 | 413,114 | -0.26(-0.10%) |
Jan 08, 2024 | 257.32 | 260.87 | 257.32 | 260.77 | 726,615 | +3.62(+1.41%) |
Jan 05, 2024 | 256.61 | 258.44 | 256.29 | 257.15 | 838,501 | +0.47(+0.18%) |
Jan 04, 2024 | 257.00 | 258.67 | 256.58 | 256.68 | 887,935 | -0.72(-0.28%) |
Jan 03, 2024 | 258.49 | 258.75 | 257.07 | 257.40 | 545,076 | -2.48(-0.96%) |
Jan 02, 2024 | 259.53 | 260.48 | 258.63 | 259.88 | 1,331,693 | -1.59(-0.61%) |
Dec 29, 2023 | 262.21 | 262.52 | 260.46 | 261.47 | 1,411,163 | -0.91(-0.35%) |
Dec 28, 2023 | 262.25 | 262.79 | 262.15 | 262.37 | 493,038 | +0.09(+0.03%) |
Dec 27, 2023 | 261.86 | 262.39 | 261.40 | 262.28 | 724,375 | +0.49(+0.19%) |
Dec 26, 2023 | 261.04 | 262.29 | 260.80 | 261.80 | 944,664 | +1.21(+0.46%) |
Dec 22, 2023 | 260.58 | 261.58 | 259.56 | 260.59 | 628,308 | +0.48(+0.18%) |
Dec 21, 2023 | 258.85 | 260.21 | 257.91 | 260.11 | 948,937 | +2.77(+1.08%) |
Dec 20, 2023 | 260.79 | 261.80 | 257.26 | 257.34 | 1,273,184 | -3.91(-1.50%) |
Dec 19, 2023 | 259.88 | 261.26 | 259.88 | 261.25 | 849,147 | +1.84(+0.71%) |
Dec 18, 2023 | 259.19 | 260.01 | 258.87 | 259.41 | 1,208,200 | +1.21(+0.47%) |
Dec 15, 2023 | 258.31 | 258.85 | 257.62 | 258.20 | 3,972,678 | -0.41(-0.16%) |
Dec 14, 2023 | 258.69 | 259.59 | 257.03 | 258.61 | 1,459,661 | +1.10(+0.43%) |
Dec 13, 2023 | 253.88 | 257.53 | 253.58 | 257.51 | 2,789,281 | +3.86(+1.52%) |
Dec 12, 2023 | 252.53 | 253.73 | 251.78 | 253.64 | 1,019,881 | +1.05(+0.42%) |
Dec 11, 2023 | 251.27 | 252.65 | 251.13 | 252.59 | 1,627,873 | +1.09(+0.43%) |
Dec 08, 2023 | 250.01 | 251.89 | 249.79 | 251.50 | 1,100,050 | +1.12(+0.45%) |
Dec 07, 2023 | 249.53 | 250.74 | 249.38 | 250.37 | 821,764 | +1.77(+0.71%) |
Dec 06, 2023 | 250.40 | 250.83 | 248.39 | 248.61 | 561,367 | -0.94(-0.38%) |
Dec 05, 2023 | 248.86 | 250.10 | 248.75 | 249.55 | 670,749 | -0.22(-0.09%) |
Dec 04, 2023 | 249.15 | 250.03 | 248.44 | 249.77 | 1,556,355 | -1.14(-0.46%) |
Dec 01, 2023 | 248.78 | 251.18 | 248.42 | 250.91 | 899,287 | +1.89(+0.76%) |
Nov 30, 2023 | 248.66 | 249.25 | 247.47 | 249.02 | 1,584,211 | +0.93(+0.38%) |
Nov 29, 2023 | 249.21 | 250.03 | 247.86 | 248.09 | 669,070 | +0.07(+0.03%) |
Nov 28, 2023 | 247.44 | 248.78 | 247.21 | 248.02 | 715,495 | +0.17(+0.07%) |
Nov 27, 2023 | 247.73 | 248.36 | 247.53 | 247.85 | 1,764,205 | -0.43(-0.17%) |
Nov 24, 2023 | 247.74 | 248.24 | 247.74 | 248.28 | 393,491 | +0.28(+0.11%) |
Nov 22, 2023 | 247.76 | 248.66 | 247.40 | 248.00 | 496,959 | +1.10(+0.45%) |
Nov 21, 2023 | 246.90 | 247.12 | 246.25 | 246.90 | 1,341,829 | -0.69(-0.28%) |
Nov 20, 2023 | 245.31 | 248.01 | 245.31 | 247.58 | 735,592 | +1.91(+0.78%) |
Nov 17, 2023 | 245.37 | 245.90 | 244.82 | 245.68 | 549,728 | +0.51(+0.21%) |
Nov 16, 2023 | 244.69 | 245.40 | 244.05 | 245.17 | 1,430,474 | +0.23(+0.09%) |
Nov 15, 2023 | 245.29 | 246.18 | 244.66 | 244.94 | 922,128 | +0.36(+0.15%) |
Nov 14, 2023 | 243.16 | 245.24 | 243.04 | 244.58 | 929,657 | +5.00(+2.09%) |
Nov 13, 2023 | 239.12 | 240.15 | 238.50 | 239.59 | 1,068,994 | -0.04(-0.02%) |
Nov 10, 2023 | 237.10 | 239.91 | 236.40 | 239.63 | 669,495 | +3.46(+1.46%) |
Nov 09, 2023 | 238.65 | 238.73 | 235.92 | 236.17 | 532,183 | -1.93(-0.81%) |
Nov 08, 2023 | 238.22 | 238.63 | 236.87 | 238.10 | 502,734 | +0.07(+0.03%) |
Nov 07, 2023 | 237.17 | 238.38 | 236.65 | 238.03 | 1,055,655 | +0.83(+0.35%) |
Nov 06, 2023 | 237.44 | 237.69 | 236.17 | 237.19 | 994,516 | +0.18(+0.08%) |
Nov 03, 2023 | 235.87 | 237.85 | 235.87 | 237.01 | 1,213,251 | +2.49(+1.06%) |
Nov 02, 2023 | 232.41 | 234.63 | 232.38 | 234.52 | 918,571 | +4.40(+1.91%) |