Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 297.67 | 300.56 | 293.11 | 298.47 | 2,483,702 | +1.98(+0.67%) |
Jan 30, 2024 | 297.30 | 298.49 | 294.51 | 296.49 | 1,088,885 | +0.07(+0.02%) |
Jan 29, 2024 | 294.55 | 296.52 | 293.16 | 296.42 | 1,229,253 | +1.05(+0.36%) |
Jan 26, 2024 | 297.12 | 299.20 | 295.09 | 295.37 | 1,167,213 | -0.74(-0.25%) |
Jan 25, 2024 | 294.55 | 298.76 | 289.04 | 296.11 | 2,486,963 | -5.88(-1.95%) |
Jan 24, 2024 | 304.91 | 307.04 | 301.10 | 301.99 | 1,711,385 | +0.10(+0.03%) |
Jan 23, 2024 | 302.44 | 305.30 | 300.75 | 301.89 | 1,042,205 | -0.62(-0.21%) |
Jan 22, 2024 | 299.67 | 304.36 | 298.57 | 302.52 | 1,244,602 | +2.95(+0.98%) |
Jan 19, 2024 | 307.29 | 308.49 | 298.52 | 299.57 | 1,775,217 | -6.96(-2.27%) |
Jan 18, 2024 | 299.13 | 306.91 | 296.80 | 306.53 | 2,268,033 | +0.60(+0.19%) |
Jan 17, 2024 | 305.69 | 310.13 | 305.19 | 305.94 | 1,367,734 | +1.53(+0.50%) |
Jan 16, 2024 | 303.06 | 305.81 | 300.50 | 304.41 | 1,153,470 | +1.91(+0.63%) |
Jan 12, 2024 | 300.50 | 304.17 | 299.05 | 302.50 | 1,355,612 | -2.36(-0.77%) |
Jan 11, 2024 | 305.01 | 305.25 | 302.32 | 304.86 | 1,237,020 | -0.33(-0.11%) |
Jan 10, 2024 | 309.82 | 309.82 | 303.38 | 305.19 | 1,161,228 | -5.11(-1.65%) |
Jan 09, 2024 | 311.12 | 311.19 | 305.61 | 310.29 | 1,225,601 | -0.75(-0.24%) |
Jan 08, 2024 | 311.41 | 312.31 | 306.21 | 311.05 | 1,611,019 | +0.04(+0.01%) |
Jan 05, 2024 | 304.93 | 311.19 | 304.32 | 311.01 | 2,360,511 | +7.31(+2.41%) |
Jan 04, 2024 | 302.58 | 306.37 | 301.80 | 303.70 | 1,784,491 | +2.54(+0.84%) |
Jan 03, 2024 | 310.69 | 311.29 | 300.56 | 301.16 | 3,029,544 | -6.39(-2.08%) |
Jan 02, 2024 | 298.81 | 308.45 | 297.85 | 307.55 | 2,905,839 | +10.56(+3.56%) |
Dec 29, 2023 | 297.54 | 298.26 | 295.55 | 296.98 | 1,196,883 | +0.05(+0.02%) |
Dec 28, 2023 | 297.18 | 299.14 | 296.82 | 296.93 | 832,646 | +0.26(+0.09%) |
Dec 27, 2023 | 297.30 | 298.50 | 295.50 | 296.68 | 1,000,396 | -0.97(-0.33%) |
Dec 26, 2023 | 294.79 | 298.37 | 293.64 | 297.65 | 758,751 | +2.01(+0.68%) |
Dec 22, 2023 | 294.96 | 297.28 | 294.72 | 295.63 | 1,177,172 | +0.84(+0.29%) |
Dec 21, 2023 | 294.55 | 296.81 | 293.48 | 294.79 | 1,098,946 | +1.38(+0.47%) |
Dec 20, 2023 | 294.55 | 296.92 | 292.13 | 293.41 | 2,122,999 | +1.52(+0.52%) |
Dec 19, 2023 | 289.25 | 291.97 | 287.70 | 291.89 | 1,191,825 | +2.23(+0.77%) |
Dec 18, 2023 | 289.09 | 291.34 | 286.50 | 289.66 | 1,376,050 | +1.56(+0.54%) |
Dec 15, 2023 | 294.57 | 295.12 | 286.55 | 288.11 | 4,405,062 | -8.07(-2.73%) |
Dec 14, 2023 | 291.07 | 297.53 | 288.00 | 296.18 | 2,840,839 | +1.45(+0.49%) |
Dec 13, 2023 | 294.52 | 295.84 | 290.96 | 294.73 | 2,463,915 | +0.47(+0.16%) |
Dec 12, 2023 | 299.48 | 299.48 | 293.88 | 294.26 | 2,957,577 | -5.22(-1.74%) |
Dec 11, 2023 | 296.36 | 301.19 | 289.03 | 299.48 | 9,103,523 | +42.81(+16.68%) |
Dec 08, 2023 | 257.33 | 257.56 | 251.86 | 256.67 | 2,804,471 | +0.85(+0.33%) |
Dec 07, 2023 | 255.43 | 256.37 | 253.72 | 255.81 | 2,943,759 | +0.45(+0.18%) |
Dec 06, 2023 | 256.57 | 257.85 | 253.66 | 255.37 | 2,051,554 | -0.29(-0.11%) |
Dec 05, 2023 | 260.13 | 260.55 | 255.01 | 255.66 | 3,146,333 | -3.87(-1.49%) |
Dec 04, 2023 | 264.80 | 266.40 | 257.74 | 259.52 | 3,066,281 | -6.03(-2.27%) |
Dec 01, 2023 | 260.56 | 269.61 | 260.39 | 265.56 | 3,446,291 | +6.06(+2.34%) |
Nov 30, 2023 | 260.49 | 263.47 | 256.08 | 259.49 | 7,137,422 | +0.01(+0.00%) |
Nov 29, 2023 | 279.50 | 283.90 | 259.13 | 259.48 | 7,660,979 | -22.91(-8.11%) |
Nov 28, 2023 | 283.33 | 285.32 | 281.68 | 282.39 | 1,455,789 | -0.18(-0.06%) |
Nov 27, 2023 | 284.26 | 285.93 | 281.34 | 282.57 | 1,236,054 | -1.57(-0.55%) |
Nov 24, 2023 | 284.78 | 287.04 | 283.63 | 284.14 | 421,678 | -0.45(-0.16%) |
Nov 22, 2023 | 282.90 | 285.44 | 282.27 | 284.60 | 917,752 | +1.80(+0.64%) |
Nov 21, 2023 | 281.54 | 283.19 | 277.11 | 282.80 | 1,291,090 | +2.16(+0.77%) |
Nov 20, 2023 | 277.76 | 282.15 | 277.76 | 280.64 | 1,413,080 | +1.72(+0.62%) |
Nov 17, 2023 | 279.33 | 279.33 | 273.49 | 278.92 | 1,537,305 | +0.32(+0.11%) |
Nov 16, 2023 | 278.96 | 280.84 | 276.49 | 278.61 | 1,797,427 | -0.73(-0.26%) |
Nov 15, 2023 | 286.23 | 287.05 | 277.42 | 279.33 | 2,432,233 | -7.01(-2.45%) |
Nov 14, 2023 | 289.41 | 290.82 | 281.62 | 286.34 | 2,802,865 | -3.99(-1.37%) |
Nov 13, 2023 | 289.95 | 292.18 | 287.96 | 290.33 | 1,015,916 | +0.90(+0.31%) |
Nov 10, 2023 | 285.51 | 290.21 | 282.77 | 289.43 | 1,240,685 | +4.25(+1.49%) |
Nov 09, 2023 | 291.74 | 293.02 | 284.79 | 285.19 | 1,407,799 | -6.36(-2.18%) |
Nov 08, 2023 | 292.66 | 294.83 | 290.12 | 291.55 | 1,586,157 | +0.32(+0.11%) |
Nov 07, 2023 | 303.75 | 303.83 | 289.52 | 291.23 | 3,604,391 | -11.66(-3.85%) |
Nov 06, 2023 | 307.18 | 311.28 | 298.34 | 302.89 | 2,302,311 | -3.76(-1.23%) |
Nov 03, 2023 | 313.62 | 315.14 | 306.48 | 306.65 | 1,601,044 | -8.13(-2.58%) |
Nov 02, 2023 | 302.37 | 315.80 | 302.37 | 314.78 | 2,260,689 | +9.36(+3.06%) |