Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 340.21 | 341.42 | 332.02 | 333.41 | 680,495 | -8.68(-2.54%) |
Jan 30, 2024 | 331.16 | 345.05 | 327.13 | 342.10 | 907,371 | +11.67(+3.53%) |
Jan 29, 2024 | 325.18 | 330.88 | 324.03 | 330.42 | 863,190 | +3.56(+1.09%) |
Jan 26, 2024 | 331.70 | 333.28 | 326.65 | 326.86 | 378,108 | -4.81(-1.45%) |
Jan 25, 2024 | 329.23 | 334.04 | 328.50 | 331.67 | 467,737 | +5.62(+1.72%) |
Jan 24, 2024 | 330.68 | 331.31 | 325.40 | 326.05 | 303,179 | -2.78(-0.85%) |
Jan 23, 2024 | 332.66 | 334.38 | 327.55 | 328.83 | 280,897 | -3.78(-1.14%) |
Jan 22, 2024 | 328.68 | 334.66 | 328.68 | 332.61 | 384,729 | +5.11(+1.56%) |
Jan 19, 2024 | 324.73 | 329.87 | 321.38 | 327.50 | 495,779 | +3.90(+1.21%) |
Jan 18, 2024 | 320.79 | 324.30 | 320.20 | 323.60 | 153,420 | +4.04(+1.27%) |
Jan 17, 2024 | 322.15 | 326.46 | 317.01 | 319.55 | 212,250 | -4.77(-1.47%) |
Jan 16, 2024 | 324.16 | 325.12 | 322.08 | 324.32 | 212,836 | -1.20(-0.37%) |
Jan 12, 2024 | 326.93 | 326.93 | 320.14 | 325.52 | 202,588 | -0.06(-0.02%) |
Jan 11, 2024 | 323.16 | 325.85 | 317.34 | 325.58 | 351,131 | +1.99(+0.61%) |
Jan 10, 2024 | 327.34 | 327.34 | 322.85 | 323.60 | 386,558 | -2.05(-0.63%) |
Jan 09, 2024 | 318.86 | 327.18 | 316.98 | 325.64 | 467,799 | +4.84(+1.51%) |
Jan 08, 2024 | 317.84 | 321.35 | 315.28 | 320.80 | 297,193 | +4.69(+1.48%) |
Jan 05, 2024 | 318.03 | 318.03 | 313.35 | 316.11 | 358,144 | -1.77(-0.56%) |
Jan 04, 2024 | 315.24 | 318.43 | 314.03 | 317.88 | 375,824 | +3.08(+0.98%) |
Jan 03, 2024 | 322.00 | 322.04 | 314.72 | 314.80 | 298,942 | -9.02(-2.79%) |
Jan 02, 2024 | 325.08 | 326.09 | 322.30 | 323.82 | 264,864 | -2.99(-0.91%) |
Dec 29, 2023 | 325.56 | 327.21 | 325.07 | 326.81 | 190,576 | +0.82(+0.25%) |
Dec 28, 2023 | 322.59 | 327.62 | 320.56 | 325.99 | 465,991 | +0.08(+0.02%) |
Dec 27, 2023 | 326.77 | 327.88 | 325.14 | 325.91 | 240,575 | -0.86(-0.26%) |
Dec 26, 2023 | 324.28 | 327.51 | 324.25 | 326.77 | 164,023 | +2.88(+0.89%) |
Dec 22, 2023 | 324.02 | 326.99 | 323.44 | 323.89 | 156,174 | +1.43(+0.44%) |
Dec 21, 2023 | 321.24 | 324.09 | 320.03 | 322.46 | 247,722 | +3.41(+1.07%) |
Dec 20, 2023 | 321.28 | 323.48 | 318.46 | 319.06 | 529,966 | -2.55(-0.79%) |
Dec 19, 2023 | 324.03 | 326.01 | 319.48 | 321.61 | 341,311 | -1.41(-0.44%) |
Dec 18, 2023 | 323.00 | 325.02 | 321.19 | 323.02 | 357,596 | -0.32(-0.10%) |
Dec 15, 2023 | 324.25 | 326.31 | 321.94 | 323.34 | 709,497 | -1.35(-0.42%) |
Dec 14, 2023 | 318.55 | 324.78 | 316.81 | 324.69 | 670,738 | +11.79(+3.77%) |
Dec 13, 2023 | 317.02 | 318.03 | 309.38 | 312.89 | 563,435 | -4.08(-1.29%) |
Dec 12, 2023 | 313.98 | 319.56 | 311.86 | 316.98 | 432,363 | +4.13(+1.32%) |
Dec 11, 2023 | 307.04 | 313.28 | 304.94 | 312.85 | 414,600 | +6.66(+2.17%) |
Dec 08, 2023 | 305.75 | 308.89 | 304.92 | 306.19 | 337,553 | +1.91(+0.63%) |
Dec 07, 2023 | 301.78 | 304.65 | 301.11 | 304.28 | 249,848 | +2.82(+0.94%) |
Dec 06, 2023 | 300.49 | 303.04 | 298.61 | 301.46 | 305,896 | +3.57(+1.20%) |
Dec 05, 2023 | 300.20 | 301.15 | 294.00 | 297.89 | 290,094 | -3.50(-1.16%) |
Dec 04, 2023 | 297.84 | 302.59 | 297.84 | 301.39 | 339,280 | -0.14(-0.05%) |
Dec 01, 2023 | 297.30 | 303.04 | 297.30 | 301.53 | 224,042 | +3.46(+1.16%) |
Nov 30, 2023 | 294.16 | 298.78 | 293.70 | 298.07 | 507,426 | +5.31(+1.81%) |
Nov 29, 2023 | 294.61 | 296.26 | 292.02 | 292.76 | 242,891 | +0.95(+0.33%) |
Nov 28, 2023 | 296.79 | 297.59 | 291.28 | 291.81 | 350,177 | -5.62(-1.89%) |
Nov 27, 2023 | 296.59 | 299.88 | 295.82 | 297.43 | 275,749 | +0.07(+0.02%) |
Nov 24, 2023 | 297.70 | 299.55 | 296.64 | 297.36 | 126,962 | +0.79(+0.27%) |
Nov 22, 2023 | 295.31 | 297.73 | 293.83 | 296.57 | 566,240 | +2.28(+0.77%) |
Nov 21, 2023 | 295.44 | 297.83 | 294.05 | 294.29 | 452,543 | -3.29(-1.10%) |
Nov 20, 2023 | 297.69 | 299.41 | 294.14 | 297.58 | 589,105 | -0.11(-0.04%) |
Nov 17, 2023 | 293.84 | 298.58 | 290.06 | 297.69 | 689,623 | +11.15(+3.89%) |
Nov 16, 2023 | 287.62 | 290.73 | 284.03 | 286.54 | 521,621 | +0.18(+0.06%) |
Nov 15, 2023 | 293.43 | 293.74 | 285.23 | 286.36 | 662,710 | -6.06(-2.07%) |
Nov 14, 2023 | 291.88 | 296.90 | 291.03 | 292.42 | 497,759 | +4.70(+1.63%) |
Nov 13, 2023 | 286.17 | 288.06 | 283.47 | 287.72 | 707,702 | +1.26(+0.44%) |
Nov 10, 2023 | 284.08 | 286.66 | 280.42 | 286.47 | 504,351 | +4.46(+1.58%) |
Nov 09, 2023 | 281.20 | 287.06 | 278.48 | 282.00 | 566,258 | +3.53(+1.27%) |
Nov 08, 2023 | 277.92 | 282.84 | 275.68 | 278.47 | 423,713 | +2.78(+1.01%) |
Nov 07, 2023 | 274.75 | 276.17 | 271.53 | 275.69 | 411,723 | +0.38(+0.14%) |
Nov 06, 2023 | 279.37 | 280.30 | 272.49 | 275.32 | 597,296 | -3.55(-1.27%) |
Nov 03, 2023 | 280.03 | 284.43 | 278.68 | 278.87 | 497,521 | +1.12(+0.40%) |
Nov 02, 2023 | 277.33 | 278.97 | 272.07 | 277.75 | 807,507 | +1.59(+0.58%) |