Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 291.40 | 292.01 | 287.27 | 288.46 | 1,197,715 | -6.16(-2.09%) |
Jan 30, 2024 | 293.98 | 295.23 | 292.38 | 294.62 | 900,068 | +0.25(+0.08%) |
Jan 29, 2024 | 291.00 | 294.82 | 291.00 | 294.37 | 965,397 | +3.64(+1.25%) |
Jan 26, 2024 | 289.00 | 293.35 | 287.20 | 290.73 | 1,268,970 | -0.46(-0.16%) |
Jan 25, 2024 | 298.65 | 298.88 | 290.07 | 291.19 | 1,393,572 | -3.72(-1.26%) |
Jan 24, 2024 | 297.64 | 301.61 | 294.39 | 294.91 | 1,590,786 | -0.63(-0.21%) |
Jan 23, 2024 | 295.80 | 296.59 | 291.00 | 295.54 | 1,387,834 | -0.19(-0.06%) |
Jan 22, 2024 | 295.96 | 299.96 | 293.61 | 295.73 | 2,322,083 | +3.59(+1.23%) |
Jan 19, 2024 | 280.00 | 292.54 | 280.00 | 292.14 | 2,624,216 | +13.13(+4.71%) |
Jan 18, 2024 | 276.95 | 279.62 | 275.28 | 279.01 | 1,298,461 | +3.62(+1.31%) |
Jan 17, 2024 | 277.56 | 279.65 | 269.61 | 275.39 | 1,883,226 | -2.17(-0.78%) |
Jan 16, 2024 | 268.60 | 278.86 | 268.11 | 277.56 | 2,604,566 | +9.06(+3.37%) |
Jan 12, 2024 | 267.67 | 268.79 | 265.67 | 268.50 | 1,432,090 | +1.71(+0.64%) |
Jan 11, 2024 | 265.24 | 268.49 | 261.25 | 266.79 | 1,535,017 | +3.53(+1.34%) |
Jan 10, 2024 | 262.60 | 266.21 | 260.75 | 263.26 | 1,219,974 | +1.51(+0.58%) |
Jan 09, 2024 | 259.50 | 264.35 | 258.71 | 261.75 | 1,135,254 | -0.16(-0.06%) |
Jan 08, 2024 | 254.90 | 262.13 | 253.73 | 261.91 | 1,980,345 | +9.20(+3.64%) |
Jan 05, 2024 | 255.00 | 257.42 | 251.94 | 252.71 | 1,692,517 | -3.21(-1.25%) |
Jan 04, 2024 | 257.11 | 259.56 | 255.62 | 255.92 | 1,095,171 | -1.36(-0.53%) |
Jan 03, 2024 | 260.77 | 262.00 | 256.60 | 257.28 | 1,326,283 | -5.62(-2.14%) |
Jan 02, 2024 | 269.16 | 269.20 | 260.28 | 262.90 | 1,603,428 | -9.47(-3.48%) |
Dec 29, 2023 | 273.44 | 274.71 | 270.86 | 272.37 | 818,584 | -0.87(-0.32%) |
Dec 28, 2023 | 274.56 | 275.28 | 273.01 | 273.24 | 900,259 | -1.40(-0.51%) |
Dec 27, 2023 | 275.61 | 277.49 | 273.00 | 274.64 | 858,340 | -0.32(-0.12%) |
Dec 26, 2023 | 276.64 | 279.18 | 274.38 | 274.96 | 872,432 | -0.86(-0.31%) |
Dec 22, 2023 | 275.99 | 276.73 | 269.01 | 275.82 | 1,845,922 | +0.25(+0.09%) |
Dec 21, 2023 | 273.69 | 275.84 | 272.59 | 275.57 | 853,117 | +4.78(+1.77%) |
Dec 20, 2023 | 273.78 | 275.63 | 270.73 | 270.79 | 1,100,362 | -3.54(-1.29%) |
Dec 19, 2023 | 275.00 | 277.78 | 273.81 | 274.33 | 1,334,074 | +0.83(+0.30%) |
Dec 18, 2023 | 271.91 | 274.63 | 271.52 | 273.50 | 1,439,631 | +1.98(+0.73%) |
Dec 15, 2023 | 270.23 | 273.06 | 270.08 | 271.52 | 3,717,417 | +1.42(+0.53%) |
Dec 14, 2023 | 277.61 | 277.64 | 269.08 | 270.10 | 1,853,729 | -6.47(-2.34%) |
Dec 13, 2023 | 277.19 | 278.20 | 271.54 | 276.57 | 1,509,865 | +2.34(+0.85%) |
Dec 12, 2023 | 268.75 | 274.56 | 266.51 | 274.23 | 1,515,234 | +5.48(+2.04%) |
Dec 11, 2023 | 261.60 | 270.82 | 261.60 | 268.75 | 1,840,515 | +8.82(+3.39%) |
Dec 08, 2023 | 257.56 | 261.58 | 257.56 | 259.93 | 1,049,288 | +0.46(+0.18%) |
Dec 07, 2023 | 258.63 | 259.62 | 256.95 | 259.47 | 1,406,044 | +1.79(+0.69%) |
Dec 06, 2023 | 263.38 | 263.45 | 257.13 | 257.68 | 1,757,936 | -4.50(-1.72%) |
Dec 05, 2023 | 260.72 | 263.15 | 257.55 | 262.18 | 1,449,383 | -1.30(-0.49%) |
Dec 04, 2023 | 267.56 | 268.08 | 258.03 | 263.48 | 2,172,524 | -6.87(-2.54%) |
Dec 01, 2023 | 272.85 | 273.39 | 268.38 | 270.35 | 1,679,173 | -2.92(-1.07%) |
Nov 30, 2023 | 277.66 | 279.32 | 269.58 | 273.27 | 1,955,259 | -1.94(-0.70%) |
Nov 29, 2023 | 273.39 | 277.52 | 273.39 | 275.21 | 1,140,431 | +4.49(+1.66%) |
Nov 28, 2023 | 270.56 | 273.00 | 270.28 | 270.72 | 985,555 | -0.83(-0.31%) |
Nov 27, 2023 | 270.73 | 273.88 | 268.21 | 271.55 | 1,085,377 | +0.94(+0.35%) |
Nov 24, 2023 | 269.11 | 270.61 | 265.72 | 270.61 | 563,747 | +0.26(+0.10%) |
Nov 22, 2023 | 271.91 | 273.91 | 270.18 | 270.35 | 826,031 | -0.04(-0.01%) |
Nov 21, 2023 | 270.57 | 272.69 | 269.11 | 270.39 | 972,220 | +0.14(+0.05%) |
Nov 20, 2023 | 269.58 | 270.46 | 266.66 | 270.25 | 1,297,666 | +1.98(+0.74%) |
Nov 17, 2023 | 267.83 | 269.75 | 266.40 | 268.27 | 1,013,488 | +1.28(+0.48%) |
Nov 16, 2023 | 265.79 | 269.32 | 263.26 | 266.99 | 1,696,726 | +1.20(+0.45%) |
Nov 15, 2023 | 273.38 | 274.32 | 264.08 | 265.79 | 2,123,096 | -6.83(-2.51%) |
Nov 14, 2023 | 268.49 | 272.99 | 265.59 | 272.62 | 1,684,196 | +8.68(+3.29%) |
Nov 13, 2023 | 260.60 | 265.44 | 259.58 | 263.94 | 1,174,623 | +2.38(+0.91%) |
Nov 10, 2023 | 258.99 | 262.46 | 257.00 | 261.56 | 1,754,302 | +5.11(+1.99%) |
Nov 09, 2023 | 256.95 | 259.49 | 255.13 | 256.45 | 1,149,408 | +0.05(+0.02%) |
Nov 08, 2023 | 255.00 | 257.48 | 253.41 | 256.40 | 1,075,935 | +2.67(+1.05%) |
Nov 07, 2023 | 251.19 | 254.54 | 249.76 | 253.73 | 1,173,754 | +3.96(+1.59%) |
Nov 06, 2023 | 250.11 | 250.78 | 247.33 | 249.77 | 1,172,977 | +0.23(+0.09%) |
Nov 03, 2023 | 245.94 | 251.00 | 245.45 | 249.54 | 1,525,619 | +5.06(+2.07%) |
Nov 02, 2023 | 247.88 | 248.54 | 242.12 | 244.48 | 1,774,321 | -0.40(-0.16%) |