Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 294.23 | 295.76 | 290.00 | 291.06 | 3,495,933 | -1.92(-0.65%) |
Jan 30, 2024 | 290.49 | 293.25 | 288.56 | 292.98 | 2,538,094 | +2.33(+0.80%) |
Jan 29, 2024 | 289.99 | 291.10 | 286.68 | 290.66 | 3,921,607 | +0.05(+0.02%) |
Jan 26, 2024 | 293.66 | 294.31 | 290.05 | 290.61 | 4,234,480 | -4.92(-1.67%) |
Jan 25, 2024 | 299.04 | 299.61 | 294.42 | 295.53 | 3,236,051 | -3.21(-1.07%) |
Jan 24, 2024 | 298.30 | 300.33 | 297.62 | 298.74 | 3,227,591 | +0.39(+0.13%) |
Jan 23, 2024 | 295.76 | 298.51 | 295.44 | 298.35 | 1,888,044 | +1.63(+0.55%) |
Jan 22, 2024 | 299.25 | 300.68 | 296.05 | 296.72 | 3,268,661 | -2.11(-0.71%) |
Jan 19, 2024 | 296.31 | 299.38 | 294.85 | 298.83 | 4,275,073 | +6.13(+2.10%) |
Jan 18, 2024 | 290.44 | 292.81 | 289.66 | 292.69 | 2,233,520 | +3.18(+1.10%) |
Jan 17, 2024 | 288.50 | 290.69 | 288.48 | 289.51 | 2,019,579 | +0.07(+0.02%) |
Jan 16, 2024 | 291.81 | 292.58 | 288.34 | 289.44 | 2,874,937 | -2.37(-0.81%) |
Jan 12, 2024 | 293.79 | 294.08 | 291.18 | 291.81 | 1,724,576 | -0.68(-0.23%) |
Jan 11, 2024 | 292.78 | 293.28 | 289.01 | 292.49 | 2,058,260 | +0.06(+0.02%) |
Jan 10, 2024 | 289.35 | 292.73 | 289.22 | 292.43 | 2,211,188 | +3.20(+1.11%) |
Jan 09, 2024 | 287.99 | 289.22 | 285.89 | 289.22 | 2,188,762 | -1.03(-0.35%) |
Jan 08, 2024 | 286.88 | 290.35 | 285.89 | 290.25 | 3,114,587 | +2.89(+1.01%) |
Jan 05, 2024 | 287.57 | 288.69 | 285.57 | 287.36 | 3,426,698 | -2.73(-0.94%) |
Jan 04, 2024 | 293.65 | 295.59 | 289.27 | 290.09 | 4,698,288 | -2.64(-0.90%) |
Jan 03, 2024 | 295.32 | 296.30 | 292.58 | 292.73 | 3,132,201 | -2.63(-0.89%) |
Jan 02, 2024 | 293.38 | 295.60 | 293.38 | 295.36 | 4,483,741 | +0.53(+0.18%) |
Dec 29, 2023 | 294.16 | 295.17 | 293.64 | 294.83 | 2,240,597 | +0.67(+0.23%) |
Dec 28, 2023 | 292.80 | 294.79 | 292.34 | 294.17 | 1,917,973 | +1.28(+0.44%) |
Dec 27, 2023 | 290.85 | 292.96 | 290.81 | 292.88 | 1,903,561 | +1.68(+0.58%) |
Dec 26, 2023 | 289.57 | 291.39 | 289.24 | 291.20 | 1,389,336 | +1.15(+0.40%) |
Dec 22, 2023 | 289.06 | 290.81 | 288.86 | 290.05 | 1,709,996 | +0.31(+0.11%) |
Dec 21, 2023 | 288.93 | 289.88 | 287.65 | 289.74 | 2,326,470 | +2.39(+0.83%) |
Dec 20, 2023 | 289.08 | 290.02 | 287.09 | 287.36 | 2,412,100 | -1.73(-0.60%) |
Dec 19, 2023 | 289.03 | 290.07 | 287.95 | 289.08 | 2,065,868 | +0.50(+0.17%) |
Dec 18, 2023 | 287.02 | 288.95 | 285.93 | 288.59 | 2,503,980 | +2.94(+1.03%) |
Dec 15, 2023 | 288.77 | 290.10 | 284.10 | 285.64 | 6,370,262 | -2.73(-0.95%) |
Dec 14, 2023 | 292.93 | 293.60 | 286.38 | 288.38 | 4,652,632 | -5.88(-2.00%) |
Dec 13, 2023 | 290.04 | 294.30 | 289.90 | 294.26 | 3,308,475 | +4.48(+1.55%) |
Dec 12, 2023 | 287.48 | 290.05 | 286.88 | 289.77 | 2,274,295 | +2.26(+0.79%) |
Dec 11, 2023 | 283.94 | 287.67 | 283.94 | 287.51 | 3,370,888 | +3.60(+1.27%) |
Dec 08, 2023 | 285.70 | 286.27 | 283.44 | 283.92 | 3,644,463 | -1.25(-0.44%) |
Dec 07, 2023 | 285.86 | 286.52 | 284.02 | 285.17 | 3,149,453 | -0.07(-0.02%) |
Dec 06, 2023 | 285.11 | 285.74 | 281.80 | 285.24 | 2,780,378 | +0.32(+0.11%) |
Dec 05, 2023 | 284.93 | 287.13 | 283.59 | 284.92 | 3,022,072 | +0.41(+0.14%) |
Dec 04, 2023 | 283.38 | 285.77 | 283.38 | 284.51 | 3,542,571 | +0.17(+0.06%) |
Dec 01, 2023 | 281.65 | 285.24 | 281.40 | 284.34 | 4,995,792 | +4.10(+1.46%) |
Nov 30, 2023 | 278.83 | 280.68 | 276.49 | 280.25 | 5,059,044 | +3.11(+1.12%) |
Nov 29, 2023 | 278.94 | 279.20 | 276.26 | 277.13 | 2,461,866 | -1.69(-0.61%) |
Nov 28, 2023 | 278.24 | 280.26 | 278.09 | 278.82 | 2,225,342 | +0.25(+0.09%) |
Nov 27, 2023 | 279.39 | 280.61 | 277.83 | 278.58 | 3,746,940 | -0.69(-0.25%) |
Nov 24, 2023 | 278.73 | 279.32 | 277.78 | 279.27 | 1,232,222 | +0.60(+0.22%) |
Nov 22, 2023 | 277.99 | 279.14 | 277.94 | 278.67 | 2,312,744 | +1.44(+0.52%) |
Nov 21, 2023 | 276.63 | 277.42 | 275.21 | 277.22 | 2,975,297 | +1.42(+0.52%) |
Nov 20, 2023 | 272.16 | 276.56 | 271.83 | 275.80 | 3,540,380 | +3.24(+1.19%) |
Nov 17, 2023 | 273.35 | 273.91 | 271.96 | 272.56 | 2,647,565 | -0.37(-0.13%) |
Nov 16, 2023 | 267.93 | 272.96 | 267.89 | 272.92 | 3,635,308 | +5.66(+2.12%) |
Nov 15, 2023 | 269.27 | 269.94 | 265.91 | 267.26 | 2,606,055 | -1.09(-0.41%) |
Nov 14, 2023 | 266.87 | 268.51 | 266.23 | 268.35 | 2,678,509 | +2.26(+0.85%) |
Nov 13, 2023 | 264.30 | 266.60 | 264.16 | 266.08 | 2,621,894 | +1.39(+0.53%) |
Nov 10, 2023 | 264.23 | 265.02 | 262.14 | 264.69 | 2,696,272 | +0.87(+0.33%) |
Nov 09, 2023 | 265.13 | 265.23 | 262.86 | 263.82 | 2,530,018 | -0.57(-0.22%) |
Nov 08, 2023 | 265.72 | 266.93 | 264.19 | 264.39 | 2,249,348 | -1.17(-0.44%) |
Nov 07, 2023 | 265.69 | 266.67 | 265.00 | 265.56 | 2,388,120 | -0.24(-0.09%) |
Nov 06, 2023 | 264.91 | 265.99 | 264.20 | 265.80 | 3,126,815 | +1.03(+0.39%) |
Nov 03, 2023 | 264.46 | 265.50 | 262.41 | 264.77 | 3,163,097 | +1.01(+0.38%) |
Nov 02, 2023 | 260.54 | 264.32 | 260.46 | 263.76 | 4,157,747 | +4.82(+1.86%) |