Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 259.24 | 270.72 | 254.88 | 259.20 | 451,255 | -22.16(-7.87%) |
Jan 30, 2024 | 275.27 | 284.94 | 275.27 | 281.36 | 222,946 | +5.52(+2.00%) |
Jan 29, 2024 | 272.39 | 277.58 | 270.29 | 275.83 | 127,065 | +2.24(+0.82%) |
Jan 26, 2024 | 274.85 | 276.11 | 271.31 | 273.59 | 68,748 | +0.99(+0.36%) |
Jan 25, 2024 | 274.09 | 274.09 | 269.34 | 272.61 | 83,560 | +2.80(+1.04%) |
Jan 24, 2024 | 279.61 | 279.61 | 268.25 | 269.81 | 107,089 | -5.81(-2.11%) |
Jan 23, 2024 | 281.90 | 281.90 | 274.09 | 275.62 | 99,380 | -1.94(-0.70%) |
Jan 22, 2024 | 275.20 | 279.72 | 275.09 | 277.56 | 87,005 | +4.55(+1.66%) |
Jan 19, 2024 | 271.99 | 274.76 | 268.90 | 273.01 | 66,075 | +0.38(+0.14%) |
Jan 18, 2024 | 274.30 | 274.30 | 270.70 | 272.64 | 78,687 | +1.20(+0.44%) |
Jan 17, 2024 | 268.21 | 272.53 | 268.21 | 271.44 | 81,144 | -0.49(-0.18%) |
Jan 16, 2024 | 269.12 | 273.59 | 269.12 | 271.93 | 80,782 | -1.05(-0.38%) |
Jan 12, 2024 | 284.14 | 285.29 | 271.13 | 272.98 | 90,900 | -8.47(-3.01%) |
Jan 11, 2024 | 280.46 | 282.06 | 274.35 | 281.45 | 94,150 | -1.09(-0.38%) |
Jan 10, 2024 | 281.17 | 283.03 | 276.50 | 282.53 | 75,931 | +0.50(+0.18%) |
Jan 09, 2024 | 279.06 | 282.46 | 279.06 | 282.04 | 77,886 | -0.96(-0.34%) |
Jan 08, 2024 | 281.07 | 285.55 | 280.93 | 282.99 | 115,205 | +1.18(+0.42%) |
Jan 05, 2024 | 281.21 | 286.78 | 278.86 | 281.82 | 160,890 | -1.33(-0.47%) |
Jan 04, 2024 | 287.20 | 287.20 | 280.71 | 283.14 | 142,598 | -3.36(-1.17%) |
Jan 03, 2024 | 298.41 | 302.93 | 284.01 | 286.50 | 167,580 | -17.49(-5.75%) |
Jan 02, 2024 | 299.80 | 306.76 | 299.80 | 303.99 | 120,418 | +0.26(+0.09%) |
Dec 29, 2023 | 307.03 | 307.78 | 302.05 | 303.73 | 61,392 | -4.56(-1.48%) |
Dec 28, 2023 | 303.63 | 308.56 | 303.38 | 308.29 | 81,353 | +2.68(+0.88%) |
Dec 27, 2023 | 303.75 | 309.06 | 302.77 | 305.61 | 73,950 | +0.99(+0.32%) |
Dec 26, 2023 | 300.95 | 305.79 | 298.83 | 304.62 | 62,894 | +5.95(+1.99%) |
Dec 22, 2023 | 298.71 | 301.76 | 296.52 | 298.67 | 70,122 | -0.40(-0.13%) |
Dec 21, 2023 | 300.32 | 302.91 | 296.49 | 299.07 | 69,639 | +4.95(+1.68%) |
Dec 20, 2023 | 297.23 | 301.39 | 294.00 | 294.12 | 96,223 | -4.30(-1.44%) |
Dec 19, 2023 | 294.26 | 299.88 | 294.01 | 298.41 | 132,427 | +6.25(+2.14%) |
Dec 18, 2023 | 296.51 | 298.25 | 289.93 | 292.16 | 129,256 | -2.41(-0.82%) |
Dec 15, 2023 | 296.70 | 296.70 | 289.60 | 294.57 | 618,173 | -1.93(-0.65%) |
Dec 14, 2023 | 289.16 | 296.65 | 285.87 | 296.51 | 255,011 | +11.22(+3.93%) |
Dec 13, 2023 | 273.66 | 287.00 | 270.35 | 285.28 | 218,651 | +11.55(+4.22%) |
Dec 12, 2023 | 281.25 | 281.25 | 273.64 | 273.73 | 133,895 | -8.48(-3.01%) |
Dec 11, 2023 | 282.82 | 284.85 | 279.65 | 282.21 | 186,701 | +0.15(+0.05%) |
Dec 08, 2023 | 283.59 | 286.05 | 278.18 | 282.06 | 154,395 | -1.50(-0.53%) |
Dec 07, 2023 | 280.65 | 283.64 | 280.07 | 283.57 | 108,787 | +3.48(+1.24%) |
Dec 06, 2023 | 283.95 | 289.08 | 279.53 | 280.09 | 146,797 | -0.22(-0.08%) |
Dec 05, 2023 | 282.95 | 285.01 | 279.34 | 280.31 | 142,789 | -6.32(-2.20%) |
Dec 04, 2023 | 287.64 | 292.57 | 283.23 | 286.63 | 159,239 | -3.59(-1.24%) |
Dec 01, 2023 | 280.54 | 290.60 | 280.54 | 290.22 | 98,886 | +9.05(+3.22%) |
Nov 30, 2023 | 280.75 | 284.68 | 277.63 | 281.17 | 139,651 | +1.99(+0.71%) |
Nov 29, 2023 | 282.85 | 285.45 | 278.63 | 279.17 | 98,150 | +0.28(+0.10%) |
Nov 28, 2023 | 280.22 | 284.40 | 277.34 | 278.90 | 84,582 | +0.60(+0.21%) |
Nov 27, 2023 | 279.62 | 281.10 | 278.24 | 278.30 | 192,625 | -4.02(-1.42%) |
Nov 24, 2023 | 278.83 | 282.32 | 278.63 | 282.32 | 119,361 | +3.69(+1.33%) |
Nov 22, 2023 | 280.82 | 282.25 | 276.59 | 278.63 | 81,124 | -0.95(-0.34%) |
Nov 21, 2023 | 279.07 | 281.18 | 273.75 | 279.58 | 125,739 | -2.83(-1.00%) |
Nov 20, 2023 | 280.09 | 282.52 | 279.28 | 282.41 | 94,477 | +0.70(+0.25%) |
Nov 17, 2023 | 280.29 | 284.29 | 279.13 | 281.71 | 93,824 | +6.51(+2.36%) |
Nov 16, 2023 | 286.85 | 286.98 | 268.68 | 275.20 | 116,404 | -14.04(-4.85%) |
Nov 15, 2023 | 286.69 | 292.32 | 285.98 | 289.25 | 117,800 | +3.25(+1.14%) |
Nov 14, 2023 | 277.13 | 289.40 | 277.13 | 285.99 | 127,267 | +19.55(+7.34%) |
Nov 13, 2023 | 264.98 | 267.33 | 261.00 | 266.44 | 77,140 | +2.35(+0.89%) |
Nov 10, 2023 | 263.66 | 266.73 | 262.86 | 264.09 | 124,645 | +1.68(+0.64%) |
Nov 09, 2023 | 269.31 | 269.31 | 262.11 | 262.41 | 85,710 | -4.10(-1.54%) |
Nov 08, 2023 | 268.68 | 270.87 | 265.55 | 266.51 | 82,860 | -4.37(-1.61%) |
Nov 07, 2023 | 272.59 | 273.05 | 269.19 | 270.88 | 67,633 | -2.12(-0.78%) |
Nov 06, 2023 | 271.18 | 273.08 | 266.53 | 273.00 | 115,876 | -0.61(-0.22%) |
Nov 03, 2023 | 270.67 | 277.12 | 270.67 | 273.60 | 112,741 | +7.50(+2.82%) |
Nov 02, 2023 | 265.18 | 267.03 | 261.37 | 266.10 | 110,290 | +5.97(+2.30%) |