Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 254.94 | 255.02 | 248.38 | 249.06 | 492,471 | -5.19(-2.04%) |
Jan 30, 2024 | 254.24 | 255.74 | 253.40 | 254.25 | 189,061 | -0.48(-0.19%) |
Jan 29, 2024 | 251.99 | 254.77 | 251.75 | 254.73 | 281,446 | +3.37(+1.34%) |
Jan 26, 2024 | 252.58 | 254.06 | 249.01 | 251.36 | 256,999 | -1.34(-0.53%) |
Jan 25, 2024 | 252.78 | 253.93 | 250.63 | 252.70 | 228,947 | +1.46(+0.58%) |
Jan 24, 2024 | 257.34 | 257.34 | 250.43 | 251.24 | 369,303 | -3.77(-1.48%) |
Jan 23, 2024 | 261.28 | 261.28 | 254.93 | 255.01 | 252,181 | -4.65(-1.79%) |
Jan 22, 2024 | 258.12 | 262.95 | 257.17 | 259.66 | 302,704 | +2.87(+1.12%) |
Jan 19, 2024 | 254.98 | 256.86 | 251.87 | 256.79 | 349,166 | +2.69(+1.06%) |
Jan 18, 2024 | 251.06 | 254.19 | 250.65 | 254.10 | 260,412 | +3.59(+1.43%) |
Jan 17, 2024 | 247.12 | 250.68 | 247.12 | 250.51 | 267,152 | +1.04(+0.42%) |
Jan 16, 2024 | 250.28 | 251.61 | 246.99 | 249.47 | 385,237 | -1.22(-0.49%) |
Jan 12, 2024 | 250.81 | 253.90 | 248.44 | 250.69 | 485,081 | +1.15(+0.46%) |
Jan 11, 2024 | 249.81 | 251.72 | 247.12 | 249.54 | 383,899 | +0.52(+0.21%) |
Jan 10, 2024 | 249.98 | 250.97 | 248.00 | 249.02 | 470,288 | -0.08(-0.03%) |
Jan 09, 2024 | 248.48 | 250.54 | 247.81 | 249.10 | 452,184 | -2.51(-1.00%) |
Jan 08, 2024 | 244.45 | 251.75 | 244.01 | 251.61 | 344,413 | +7.40(+3.03%) |
Jan 05, 2024 | 244.50 | 246.10 | 241.72 | 244.21 | 408,650 | -0.72(-0.29%) |
Jan 04, 2024 | 247.43 | 249.56 | 244.34 | 244.93 | 494,174 | -2.50(-1.01%) |
Jan 03, 2024 | 250.62 | 252.24 | 247.27 | 247.43 | 332,986 | -4.20(-1.67%) |
Jan 02, 2024 | 254.47 | 256.01 | 249.53 | 251.63 | 532,403 | -6.70(-2.59%) |
Dec 29, 2023 | 258.00 | 259.45 | 256.38 | 258.33 | 330,633 | -0.26(-0.10%) |
Dec 28, 2023 | 259.65 | 259.88 | 257.92 | 258.59 | 257,882 | -0.49(-0.19%) |
Dec 27, 2023 | 257.81 | 259.95 | 257.17 | 259.08 | 340,558 | +0.97(+0.38%) |
Dec 26, 2023 | 257.94 | 259.23 | 256.86 | 258.11 | 179,988 | -0.92(-0.36%) |
Dec 22, 2023 | 258.30 | 260.69 | 257.12 | 259.03 | 279,100 | +2.19(+0.85%) |
Dec 21, 2023 | 256.94 | 257.68 | 253.50 | 256.84 | 311,563 | +4.07(+1.61%) |
Dec 20, 2023 | 255.92 | 257.65 | 252.11 | 252.77 | 559,932 | -3.15(-1.23%) |
Dec 19, 2023 | 257.69 | 260.35 | 254.61 | 255.92 | 446,733 | +0.23(+0.09%) |
Dec 18, 2023 | 253.46 | 256.01 | 251.46 | 255.69 | 372,112 | -0.29(-0.11%) |
Dec 15, 2023 | 252.91 | 256.82 | 250.17 | 255.98 | 824,405 | +2.86(+1.13%) |
Dec 14, 2023 | 250.00 | 253.72 | 248.30 | 253.12 | 676,132 | +5.06(+2.04%) |
Dec 13, 2023 | 242.12 | 248.10 | 240.49 | 248.06 | 398,413 | +6.09(+2.52%) |
Dec 12, 2023 | 239.74 | 243.61 | 238.07 | 241.97 | 347,427 | +3.19(+1.34%) |
Dec 11, 2023 | 236.99 | 238.96 | 235.33 | 238.78 | 302,340 | +2.40(+1.02%) |
Dec 08, 2023 | 235.41 | 238.04 | 234.83 | 236.38 | 281,805 | +1.05(+0.45%) |
Dec 07, 2023 | 233.33 | 235.98 | 232.78 | 235.33 | 314,329 | +2.99(+1.29%) |
Dec 06, 2023 | 232.64 | 235.65 | 231.83 | 232.34 | 266,990 | +0.62(+0.27%) |
Dec 05, 2023 | 234.02 | 234.99 | 229.02 | 231.72 | 387,583 | -4.56(-1.93%) |
Dec 04, 2023 | 229.60 | 236.38 | 229.32 | 236.28 | 526,573 | +4.77(+2.06%) |
Dec 01, 2023 | 229.87 | 233.80 | 226.55 | 231.51 | 850,416 | +1.64(+0.71%) |
Nov 30, 2023 | 226.41 | 230.33 | 224.28 | 229.87 | 721,806 | +4.01(+1.78%) |
Nov 29, 2023 | 228.83 | 230.02 | 225.12 | 225.86 | 248,805 | -1.21(-0.53%) |
Nov 28, 2023 | 228.40 | 230.38 | 226.49 | 227.07 | 227,433 | -1.09(-0.48%) |
Nov 27, 2023 | 227.36 | 230.06 | 227.00 | 228.16 | 311,695 | -0.26(-0.11%) |
Nov 24, 2023 | 227.14 | 228.72 | 227.14 | 228.42 | 116,318 | +1.55(+0.68%) |
Nov 22, 2023 | 228.43 | 230.81 | 226.79 | 226.87 | 233,437 | -1.55(-0.68%) |
Nov 21, 2023 | 226.00 | 230.40 | 226.00 | 228.42 | 408,554 | +2.20(+0.97%) |
Nov 20, 2023 | 224.37 | 227.35 | 224.16 | 226.22 | 287,567 | +2.74(+1.23%) |
Nov 17, 2023 | 224.95 | 224.95 | 222.28 | 223.48 | 458,683 | +0.72(+0.32%) |
Nov 16, 2023 | 222.05 | 223.81 | 220.78 | 222.76 | 322,322 | +1.68(+0.76%) |
Nov 15, 2023 | 222.00 | 225.38 | 220.77 | 221.08 | 535,037 | -0.50(-0.23%) |
Nov 14, 2023 | 221.36 | 223.57 | 220.51 | 221.58 | 586,704 | +2.92(+1.34%) |
Nov 13, 2023 | 218.27 | 219.75 | 216.72 | 218.66 | 380,723 | +0.72(+0.33%) |
Nov 10, 2023 | 216.16 | 220.00 | 215.44 | 217.94 | 830,375 | +2.24(+1.04%) |
Nov 09, 2023 | 230.23 | 230.66 | 212.88 | 215.70 | 811,720 | -13.88(-6.05%) |
Nov 08, 2023 | 224.50 | 231.71 | 219.07 | 229.58 | 1,602,834 | +13.21(+6.11%) |
Nov 07, 2023 | 216.92 | 219.02 | 214.70 | 216.37 | 906,686 | -0.49(-0.23%) |
Nov 06, 2023 | 219.39 | 220.22 | 214.83 | 216.86 | 433,502 | -0.39(-0.18%) |
Nov 03, 2023 | 211.97 | 219.36 | 211.97 | 217.25 | 574,055 | +6.98(+3.32%) |
Nov 02, 2023 | 209.77 | 212.58 | 209.03 | 210.27 | 406,421 | +3.12(+1.51%) |