Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 319.56 | 320.84 | 312.55 | 312.85 | 734,284 | -6.09(-1.91%) |
Jan 30, 2024 | 311.19 | 319.09 | 308.65 | 318.94 | 333,400 | +6.35(+2.03%) |
Jan 29, 2024 | 308.15 | 312.72 | 307.06 | 312.59 | 119,339 | +4.93(+1.60%) |
Jan 26, 2024 | 310.53 | 310.53 | 306.81 | 307.66 | 120,473 | -1.15(-0.37%) |
Jan 25, 2024 | 304.16 | 309.21 | 301.08 | 308.82 | 195,368 | +7.98(+2.65%) |
Jan 24, 2024 | 305.30 | 305.30 | 300.72 | 300.83 | 212,271 | -1.72(-0.57%) |
Jan 23, 2024 | 307.95 | 309.20 | 302.44 | 302.56 | 245,305 | -5.22(-1.69%) |
Jan 22, 2024 | 309.35 | 312.11 | 307.12 | 307.77 | 247,813 | +0.42(+0.14%) |
Jan 19, 2024 | 308.46 | 309.45 | 303.69 | 307.35 | 227,574 | -1.36(-0.44%) |
Jan 18, 2024 | 309.14 | 310.34 | 305.27 | 308.72 | 162,705 | +0.51(+0.16%) |
Jan 17, 2024 | 299.05 | 309.30 | 298.63 | 308.21 | 280,528 | +8.68(+2.90%) |
Jan 16, 2024 | 298.61 | 299.55 | 295.92 | 299.53 | 192,970 | -1.22(-0.40%) |
Jan 12, 2024 | 306.35 | 306.52 | 299.97 | 300.74 | 170,134 | -3.94(-1.29%) |
Jan 11, 2024 | 303.71 | 305.86 | 300.29 | 304.69 | 140,484 | +0.08(+0.03%) |
Jan 10, 2024 | 306.80 | 309.46 | 303.29 | 304.61 | 222,115 | -1.72(-0.56%) |
Jan 09, 2024 | 306.45 | 308.54 | 305.13 | 306.33 | 118,321 | -1.81(-0.59%) |
Jan 08, 2024 | 304.88 | 308.14 | 303.63 | 308.14 | 141,235 | +3.26(+1.07%) |
Jan 05, 2024 | 300.11 | 306.80 | 299.65 | 304.88 | 283,998 | +4.57(+1.52%) |
Jan 04, 2024 | 299.87 | 302.78 | 299.26 | 300.31 | 215,282 | +0.09(+0.03%) |
Jan 03, 2024 | 304.24 | 304.82 | 299.00 | 300.22 | 200,432 | -8.39(-2.72%) |
Jan 02, 2024 | 308.50 | 311.43 | 306.73 | 308.61 | 167,568 | -2.42(-0.78%) |
Dec 29, 2023 | 311.50 | 313.87 | 309.87 | 311.03 | 133,745 | -1.51(-0.48%) |
Dec 28, 2023 | 310.86 | 314.56 | 310.86 | 312.54 | 93,844 | +0.04(+0.01%) |
Dec 27, 2023 | 312.57 | 313.80 | 311.53 | 312.50 | 139,948 | -0.28(-0.09%) |
Dec 26, 2023 | 311.97 | 314.46 | 310.13 | 312.78 | 127,453 | +2.12(+0.68%) |
Dec 22, 2023 | 310.19 | 312.43 | 309.73 | 310.66 | 210,706 | +1.38(+0.45%) |
Dec 21, 2023 | 311.27 | 312.53 | 308.00 | 309.27 | 173,700 | +1.21(+0.39%) |
Dec 20, 2023 | 310.55 | 315.67 | 307.30 | 308.06 | 339,598 | -3.61(-1.16%) |
Dec 19, 2023 | 316.06 | 317.31 | 311.38 | 311.67 | 271,087 | -1.68(-0.54%) |
Dec 18, 2023 | 312.69 | 313.59 | 308.59 | 313.36 | 417,131 | +0.36(+0.11%) |
Dec 15, 2023 | 305.76 | 313.59 | 303.70 | 313.00 | 932,706 | +5.30(+1.72%) |
Dec 14, 2023 | 298.65 | 308.85 | 297.38 | 307.70 | 428,009 | +11.33(+3.82%) |
Dec 13, 2023 | 292.37 | 297.94 | 289.92 | 296.37 | 407,202 | +2.35(+0.80%) |
Dec 12, 2023 | 293.86 | 294.27 | 290.14 | 294.02 | 242,438 | -0.21(-0.07%) |
Dec 11, 2023 | 295.01 | 297.24 | 294.13 | 294.23 | 365,225 | +0.46(+0.16%) |
Dec 08, 2023 | 293.68 | 297.92 | 291.95 | 293.77 | 285,174 | +0.97(+0.33%) |
Dec 07, 2023 | 289.18 | 294.68 | 289.02 | 292.80 | 328,495 | +3.62(+1.25%) |
Dec 06, 2023 | 288.89 | 292.17 | 287.91 | 289.18 | 380,577 | +2.30(+0.80%) |
Dec 05, 2023 | 288.04 | 290.50 | 285.31 | 286.88 | 203,070 | -3.21(-1.11%) |
Dec 04, 2023 | 282.60 | 290.45 | 282.60 | 290.08 | 324,788 | +5.16(+1.81%) |
Dec 01, 2023 | 279.76 | 287.02 | 276.95 | 284.93 | 290,702 | +5.77(+2.07%) |
Nov 30, 2023 | 273.17 | 280.35 | 270.98 | 279.15 | 506,846 | +5.28(+1.93%) |
Nov 29, 2023 | 275.54 | 278.35 | 273.76 | 273.88 | 258,244 | +1.85(+0.68%) |
Nov 28, 2023 | 274.40 | 275.24 | 270.93 | 272.02 | 238,281 | -3.22(-1.17%) |
Nov 27, 2023 | 273.58 | 276.16 | 272.15 | 275.24 | 241,799 | +0.68(+0.25%) |
Nov 24, 2023 | 272.31 | 275.51 | 271.11 | 274.56 | 93,477 | +1.74(+0.64%) |
Nov 22, 2023 | 273.37 | 274.86 | 271.51 | 272.82 | 148,994 | +0.62(+0.23%) |
Nov 21, 2023 | 271.70 | 273.38 | 270.36 | 272.20 | 206,973 | -0.93(-0.34%) |
Nov 20, 2023 | 270.35 | 273.40 | 268.37 | 273.13 | 212,202 | +1.09(+0.40%) |
Nov 17, 2023 | 273.92 | 274.68 | 271.29 | 272.03 | 278,104 | -0.20(-0.07%) |
Nov 16, 2023 | 279.84 | 280.54 | 271.79 | 272.23 | 344,766 | -6.79(-2.43%) |
Nov 15, 2023 | 279.42 | 281.57 | 277.93 | 279.02 | 223,270 | -1.11(-0.39%) |
Nov 14, 2023 | 274.12 | 283.01 | 273.67 | 280.13 | 363,569 | +12.26(+4.58%) |
Nov 13, 2023 | 265.36 | 268.09 | 265.36 | 267.86 | 233,471 | +1.39(+0.52%) |
Nov 10, 2023 | 260.76 | 266.69 | 258.81 | 266.47 | 184,613 | +7.19(+2.78%) |
Nov 09, 2023 | 261.95 | 262.58 | 258.74 | 259.28 | 251,586 | -1.32(-0.51%) |
Nov 08, 2023 | 263.84 | 263.84 | 259.87 | 260.60 | 308,635 | -2.24(-0.85%) |
Nov 07, 2023 | 264.80 | 266.79 | 262.22 | 262.84 | 288,388 | -3.08(-1.16%) |
Nov 06, 2023 | 267.79 | 268.53 | 265.02 | 265.92 | 193,907 | -2.57(-0.96%) |
Nov 03, 2023 | 265.27 | 269.90 | 265.26 | 268.49 | 228,290 | +7.15(+2.73%) |
Nov 02, 2023 | 258.19 | 263.85 | 257.76 | 261.34 | 265,986 | +7.40(+2.92%) |