Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 259.21 | 259.35 | 253.56 | 253.85 | 1,955,737 | -3.54(-1.38%) |
Jan 30, 2024 | 258.04 | 260.36 | 257.26 | 257.39 | 2,068,778 | -1.84(-0.71%) |
Jan 29, 2024 | 259.99 | 260.32 | 257.86 | 259.23 | 1,201,111 | -0.76(-0.29%) |
Jan 26, 2024 | 264.23 | 264.23 | 259.37 | 259.99 | 879,629 | -1.74(-0.66%) |
Jan 25, 2024 | 257.23 | 261.81 | 256.48 | 261.73 | 1,950,631 | +6.44(+2.52%) |
Jan 24, 2024 | 261.31 | 262.55 | 255.24 | 255.29 | 1,834,377 | -6.03(-2.31%) |
Jan 23, 2024 | 260.44 | 262.08 | 258.53 | 261.32 | 1,553,632 | +2.29(+0.89%) |
Jan 22, 2024 | 256.60 | 260.90 | 255.88 | 259.03 | 1,512,096 | +0.29(+0.11%) |
Jan 19, 2024 | 258.27 | 259.10 | 255.36 | 258.74 | 2,528,039 | +0.61(+0.23%) |
Jan 18, 2024 | 257.35 | 258.56 | 255.13 | 258.14 | 1,165,782 | -0.11(-0.04%) |
Jan 17, 2024 | 256.18 | 258.33 | 255.13 | 258.25 | 1,210,125 | -0.31(-0.12%) |
Jan 16, 2024 | 260.62 | 261.88 | 258.11 | 258.55 | 1,445,707 | -3.65(-1.39%) |
Jan 12, 2024 | 264.02 | 265.71 | 261.49 | 262.21 | 1,210,429 | -0.46(-0.17%) |
Jan 11, 2024 | 265.44 | 266.12 | 261.10 | 262.66 | 1,053,860 | -2.35(-0.89%) |
Jan 10, 2024 | 265.36 | 265.36 | 261.93 | 265.02 | 928,782 | -1.12(-0.42%) |
Jan 09, 2024 | 269.04 | 269.04 | 264.65 | 266.14 | 837,691 | -4.72(-1.74%) |
Jan 08, 2024 | 266.62 | 270.95 | 264.95 | 270.85 | 964,749 | +2.67(+1.00%) |
Jan 05, 2024 | 268.98 | 271.01 | 266.47 | 268.18 | 783,129 | -0.10(-0.04%) |
Jan 04, 2024 | 268.88 | 271.30 | 268.16 | 268.28 | 963,816 | -0.61(-0.23%) |
Jan 03, 2024 | 270.02 | 271.07 | 267.82 | 268.89 | 1,125,763 | -2.59(-0.95%) |
Jan 02, 2024 | 270.35 | 272.87 | 270.35 | 271.48 | 1,117,295 | -0.33(-0.12%) |
Dec 29, 2023 | 270.65 | 272.89 | 270.02 | 271.81 | 892,540 | +1.31(+0.48%) |
Dec 28, 2023 | 271.88 | 271.92 | 270.28 | 270.50 | 539,181 | -1.44(-0.53%) |
Dec 27, 2023 | 270.48 | 272.05 | 269.62 | 271.94 | 770,326 | +0.81(+0.30%) |
Dec 26, 2023 | 269.73 | 272.06 | 269.53 | 271.13 | 452,249 | +2.00(+0.74%) |
Dec 22, 2023 | 269.04 | 270.58 | 268.44 | 269.12 | 766,646 | +1.08(+0.40%) |
Dec 21, 2023 | 266.54 | 268.13 | 264.81 | 268.04 | 801,150 | +3.54(+1.34%) |
Dec 20, 2023 | 267.90 | 269.78 | 264.36 | 264.50 | 917,557 | -4.31(-1.60%) |
Dec 19, 2023 | 269.51 | 270.18 | 266.94 | 268.81 | 1,344,131 | +1.30(+0.49%) |
Dec 18, 2023 | 269.86 | 271.21 | 267.43 | 267.51 | 1,532,586 | +0.33(+0.13%) |
Dec 15, 2023 | 266.60 | 269.02 | 266.02 | 267.17 | 3,358,667 | +0.05(+0.02%) |
Dec 14, 2023 | 266.72 | 269.68 | 266.32 | 267.12 | 1,391,739 | +1.47(+0.55%) |
Dec 13, 2023 | 263.07 | 266.79 | 260.14 | 265.65 | 1,263,763 | +1.95(+0.74%) |
Dec 12, 2023 | 261.78 | 263.76 | 259.34 | 263.70 | 1,302,000 | +2.74(+1.05%) |
Dec 11, 2023 | 259.67 | 261.47 | 258.90 | 260.96 | 1,136,307 | +1.27(+0.49%) |
Dec 08, 2023 | 259.20 | 261.12 | 258.96 | 259.69 | 754,362 | +1.24(+0.48%) |
Dec 07, 2023 | 258.57 | 260.44 | 257.46 | 258.44 | 1,427,960 | +0.72(+0.28%) |
Dec 06, 2023 | 258.82 | 260.50 | 256.75 | 257.72 | 1,331,076 | -0.73(-0.28%) |
Dec 05, 2023 | 265.59 | 266.09 | 257.51 | 258.45 | 2,038,833 | -8.02(-3.01%) |
Dec 04, 2023 | 267.25 | 268.25 | 265.10 | 266.47 | 1,806,868 | -2.46(-0.91%) |
Dec 01, 2023 | 266.92 | 271.36 | 266.17 | 268.93 | 1,729,706 | +2.06(+0.77%) |
Nov 30, 2023 | 262.85 | 267.43 | 262.11 | 266.87 | 2,374,096 | +4.01(+1.53%) |
Nov 29, 2023 | 266.07 | 267.11 | 262.28 | 262.85 | 1,111,355 | -1.89(-0.72%) |
Nov 28, 2023 | 267.31 | 268.03 | 264.31 | 264.75 | 906,089 | -3.23(-1.20%) |
Nov 27, 2023 | 269.97 | 270.30 | 265.73 | 267.97 | 1,176,299 | -2.79(-1.03%) |
Nov 24, 2023 | 271.33 | 272.88 | 270.76 | 270.76 | 405,368 | +0.23(+0.08%) |
Nov 22, 2023 | 273.63 | 273.68 | 269.97 | 270.54 | 1,018,694 | -2.04(-0.75%) |
Nov 21, 2023 | 269.78 | 273.69 | 269.31 | 272.58 | 1,262,538 | +4.13(+1.54%) |
Nov 20, 2023 | 266.31 | 269.99 | 265.50 | 268.44 | 1,561,339 | +2.13(+0.80%) |
Nov 17, 2023 | 269.77 | 270.26 | 265.61 | 266.31 | 1,558,620 | -3.56(-1.32%) |
Nov 16, 2023 | 269.77 | 270.71 | 267.37 | 269.88 | 1,558,333 | -0.02(-0.01%) |
Nov 15, 2023 | 264.72 | 270.60 | 264.20 | 269.89 | 1,279,418 | +5.14(+1.94%) |
Nov 14, 2023 | 263.37 | 267.92 | 262.38 | 264.75 | 1,783,578 | +3.33(+1.28%) |
Nov 13, 2023 | 260.18 | 262.01 | 258.63 | 261.42 | 1,125,715 | -0.42(-0.16%) |
Nov 10, 2023 | 260.12 | 263.70 | 259.43 | 261.85 | 1,576,064 | +1.45(+0.56%) |
Nov 09, 2023 | 258.95 | 260.71 | 255.14 | 260.40 | 1,935,599 | +4.00(+1.56%) |
Nov 08, 2023 | 253.27 | 256.88 | 248.20 | 256.39 | 2,499,075 | +5.40(+2.15%) |
Nov 07, 2023 | 268.04 | 269.34 | 250.56 | 251.00 | 4,545,745 | -36.34(-12.65%) |
Nov 06, 2023 | 289.21 | 290.15 | 285.61 | 287.33 | 1,260,621 | -1.87(-0.65%) |
Nov 03, 2023 | 288.27 | 291.93 | 287.55 | 289.21 | 1,025,600 | +3.53(+1.24%) |
Nov 02, 2023 | 280.58 | 285.88 | 279.41 | 285.68 | 868,507 | +6.13(+2.19%) |