Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 284.75 | 290.87 | 284.75 | 286.93 | 76,382 | -0.85(-0.30%) |
Jan 30, 2024 | 292.90 | 292.90 | 284.38 | 287.78 | 78,779 | -1.00(-0.35%) |
Jan 29, 2024 | 294.50 | 294.50 | 283.39 | 288.78 | 76,872 | +2.03(+0.71%) |
Jan 26, 2024 | 285.61 | 291.24 | 278.74 | 286.75 | 72,966 | +7.51(+2.69%) |
Jan 25, 2024 | 269.39 | 287.43 | 268.46 | 279.24 | 116,455 | +9.01(+3.33%) |
Jan 24, 2024 | 271.04 | 274.35 | 269.26 | 270.23 | 93,172 | +1.88(+0.70%) |
Jan 23, 2024 | 264.13 | 269.74 | 264.13 | 268.35 | 75,379 | +2.45(+0.92%) |
Jan 22, 2024 | 274.65 | 275.77 | 265.65 | 265.89 | 52,511 | -8.10(-2.96%) |
Jan 19, 2024 | 267.11 | 274.78 | 262.69 | 273.99 | 50,514 | +6.02(+2.25%) |
Jan 18, 2024 | 269.72 | 269.72 | 263.12 | 267.97 | 30,598 | -0.06(-0.02%) |
Jan 17, 2024 | 261.77 | 268.50 | 256.83 | 268.03 | 62,900 | +2.96(+1.12%) |
Jan 16, 2024 | 273.08 | 273.08 | 261.93 | 265.07 | 49,453 | -10.32(-3.75%) |
Jan 12, 2024 | 277.49 | 279.44 | 274.60 | 275.38 | 30,669 | -3.01(-1.08%) |
Jan 11, 2024 | 276.41 | 279.62 | 276.16 | 278.40 | 34,944 | +1.22(+0.44%) |
Jan 10, 2024 | 274.16 | 278.99 | 274.16 | 277.18 | 33,997 | +1.55(+0.56%) |
Jan 09, 2024 | 280.71 | 281.68 | 274.61 | 275.63 | 35,029 | -5.30(-1.89%) |
Jan 08, 2024 | 280.56 | 283.99 | 280.56 | 280.93 | 58,304 | -0.18(-0.06%) |
Jan 05, 2024 | 277.06 | 283.50 | 274.81 | 281.11 | 42,745 | +5.97(+2.17%) |
Jan 04, 2024 | 276.40 | 277.80 | 273.05 | 275.14 | 33,519 | -1.20(-0.43%) |
Jan 03, 2024 | 281.93 | 284.21 | 275.86 | 276.33 | 57,172 | -4.24(-1.51%) |
Jan 02, 2024 | 286.00 | 286.00 | 276.82 | 280.57 | 29,224 | -8.24(-2.85%) |
Dec 29, 2023 | 287.16 | 289.60 | 284.91 | 288.82 | 27,846 | +2.18(+0.76%) |
Dec 28, 2023 | 288.33 | 293.11 | 286.57 | 286.64 | 24,710 | -3.22(-1.11%) |
Dec 27, 2023 | 292.26 | 294.15 | 289.86 | 289.86 | 27,920 | -4.36(-1.48%) |
Dec 26, 2023 | 294.61 | 295.42 | 293.53 | 294.22 | 7,442 | +2.47(+0.85%) |
Dec 22, 2023 | 295.58 | 295.59 | 291.73 | 291.74 | 29,881 | -1.30(-0.45%) |
Dec 21, 2023 | 290.77 | 293.42 | 288.94 | 293.05 | 23,101 | +5.25(+1.82%) |
Dec 20, 2023 | 290.56 | 293.08 | 287.80 | 287.80 | 103,945 | -5.19(-1.77%) |
Dec 19, 2023 | 293.66 | 293.66 | 286.21 | 292.99 | 61,572 | +1.36(+0.47%) |
Dec 18, 2023 | 287.74 | 291.72 | 279.46 | 291.63 | 78,953 | +2.21(+0.76%) |
Dec 15, 2023 | 283.14 | 291.68 | 273.52 | 289.42 | 156,646 | +5.22(+1.84%) |
Dec 14, 2023 | 234.85 | 285.40 | 234.85 | 284.20 | 208,033 | +58.75(+26.06%) |
Dec 13, 2023 | 224.91 | 226.59 | 219.49 | 225.44 | 75,664 | -1.50(-0.66%) |
Dec 12, 2023 | 228.33 | 228.68 | 223.92 | 226.95 | 27,638 | +0.13(+0.06%) |
Dec 11, 2023 | 225.67 | 227.51 | 222.92 | 226.82 | 43,093 | -0.79(-0.34%) |
Dec 08, 2023 | 230.79 | 233.83 | 226.73 | 227.60 | 72,191 | -3.55(-1.54%) |
Dec 07, 2023 | 238.08 | 238.08 | 230.29 | 231.16 | 41,267 | -4.28(-1.82%) |
Dec 06, 2023 | 232.24 | 239.48 | 230.38 | 235.44 | 88,856 | +5.83(+2.54%) |
Dec 05, 2023 | 223.23 | 230.92 | 223.17 | 229.61 | 42,411 | +2.16(+0.95%) |
Dec 04, 2023 | 230.83 | 233.45 | 226.56 | 227.45 | 49,090 | -3.75(-1.62%) |
Dec 01, 2023 | 229.25 | 231.85 | 228.59 | 231.20 | 36,208 | +0.10(+0.04%) |
Nov 30, 2023 | 220.20 | 231.70 | 220.20 | 231.10 | 56,152 | +8.68(+3.90%) |
Nov 29, 2023 | 225.64 | 225.89 | 220.04 | 222.42 | 29,944 | -2.80(-1.24%) |
Nov 28, 2023 | 224.32 | 228.68 | 222.70 | 225.22 | 43,967 | -1.49(-0.66%) |
Nov 27, 2023 | 226.72 | 229.01 | 225.02 | 226.71 | 32,919 | +0.05(+0.02%) |
Nov 24, 2023 | 225.10 | 227.74 | 225.10 | 226.66 | 14,079 | +0.96(+0.42%) |
Nov 22, 2023 | 221.82 | 226.88 | 220.38 | 225.71 | 37,619 | +5.79(+2.63%) |
Nov 21, 2023 | 218.67 | 220.29 | 214.53 | 219.91 | 33,899 | -0.36(-0.17%) |
Nov 20, 2023 | 221.24 | 221.78 | 218.20 | 220.28 | 53,904 | -0.58(-0.26%) |
Nov 17, 2023 | 219.32 | 221.16 | 217.62 | 220.86 | 62,755 | +3.22(+1.48%) |
Nov 16, 2023 | 216.27 | 218.22 | 214.48 | 217.64 | 23,067 | +1.97(+0.91%) |
Nov 15, 2023 | 214.19 | 218.94 | 213.24 | 215.67 | 28,080 | +1.45(+0.68%) |
Nov 14, 2023 | 217.39 | 217.39 | 210.88 | 214.22 | 50,842 | +4.30(+2.05%) |
Nov 13, 2023 | 208.31 | 211.74 | 207.34 | 209.91 | 38,047 | +1.00(+0.48%) |
Nov 10, 2023 | 205.67 | 210.12 | 204.69 | 208.92 | 39,388 | +3.79(+1.85%) |
Nov 09, 2023 | 211.08 | 213.27 | 204.47 | 205.13 | 57,451 | -11.05(-5.11%) |
Nov 08, 2023 | 218.48 | 221.91 | 216.06 | 216.18 | 29,954 | -4.14(-1.88%) |
Nov 07, 2023 | 221.98 | 223.89 | 220.10 | 220.31 | 25,157 | -3.15(-1.41%) |
Nov 06, 2023 | 220.93 | 226.71 | 220.93 | 223.47 | 56,415 | +5.62(+2.58%) |
Nov 03, 2023 | 217.24 | 229.30 | 217.24 | 217.84 | 69,003 | +3.31(+1.54%) |
Nov 02, 2023 | 212.40 | 216.53 | 212.40 | 214.53 | 38,285 | +2.19(+1.03%) |