Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 306.12 | 307.35 | 302.64 | 303.01 | 1,919,236 | -3.24(-1.06%) |
Jan 30, 2024 | 306.16 | 308.61 | 305.30 | 306.25 | 1,373,851 | -0.46(-0.15%) |
Jan 29, 2024 | 300.50 | 307.02 | 300.42 | 306.71 | 1,571,256 | +6.21(+2.07%) |
Jan 26, 2024 | 302.92 | 304.89 | 299.29 | 300.50 | 1,729,334 | -2.05(-0.68%) |
Jan 25, 2024 | 293.68 | 304.60 | 290.69 | 302.55 | 3,848,011 | +2.84(+0.95%) |
Jan 24, 2024 | 305.12 | 306.45 | 299.51 | 299.71 | 1,855,198 | -4.38(-1.44%) |
Jan 23, 2024 | 307.31 | 307.78 | 303.67 | 304.09 | 1,420,400 | -2.01(-0.66%) |
Jan 22, 2024 | 303.65 | 307.07 | 303.58 | 306.10 | 1,174,344 | +3.44(+1.14%) |
Jan 19, 2024 | 306.04 | 306.28 | 301.57 | 302.66 | 1,681,235 | -2.34(-0.77%) |
Jan 18, 2024 | 300.54 | 305.42 | 299.25 | 305.00 | 1,220,987 | +5.46(+1.82%) |
Jan 17, 2024 | 296.43 | 301.42 | 296.43 | 299.53 | 1,569,643 | +0.80(+0.27%) |
Jan 16, 2024 | 300.65 | 301.48 | 297.35 | 298.73 | 1,183,091 | -2.42(-0.80%) |
Jan 12, 2024 | 297.53 | 301.22 | 295.06 | 301.15 | 1,522,226 | +5.07(+1.71%) |
Jan 11, 2024 | 297.66 | 298.00 | 294.99 | 296.09 | 1,347,279 | -0.98(-0.33%) |
Jan 10, 2024 | 296.14 | 297.47 | 295.17 | 297.06 | 1,832,370 | +0.89(+0.30%) |
Jan 09, 2024 | 296.14 | 297.38 | 293.76 | 296.18 | 1,738,177 | -1.95(-0.65%) |
Jan 08, 2024 | 295.55 | 299.00 | 293.25 | 298.13 | 1,340,534 | +2.78(+0.94%) |
Jan 05, 2024 | 293.64 | 297.93 | 293.64 | 295.35 | 1,349,073 | +0.91(+0.31%) |
Jan 04, 2024 | 293.91 | 296.61 | 291.86 | 294.44 | 1,718,891 | -1.00(-0.34%) |
Jan 03, 2024 | 299.65 | 299.88 | 294.85 | 295.44 | 2,162,898 | -8.10(-2.67%) |
Jan 02, 2024 | 303.23 | 305.06 | 299.54 | 303.54 | 1,977,387 | -6.96(-2.24%) |
Dec 29, 2023 | 311.50 | 312.73 | 310.11 | 310.50 | 685,085 | -0.94(-0.30%) |
Dec 28, 2023 | 311.74 | 312.59 | 310.57 | 311.44 | 667,161 | -0.43(-0.14%) |
Dec 27, 2023 | 310.54 | 312.00 | 310.41 | 311.87 | 697,190 | +0.60(+0.19%) |
Dec 26, 2023 | 310.05 | 312.62 | 308.98 | 311.27 | 551,005 | +1.39(+0.45%) |
Dec 22, 2023 | 306.33 | 309.92 | 304.80 | 309.87 | 1,354,002 | +4.32(+1.41%) |
Dec 21, 2023 | 305.79 | 306.47 | 303.78 | 305.55 | 926,144 | +2.71(+0.89%) |
Dec 20, 2023 | 305.62 | 306.33 | 302.08 | 302.85 | 1,574,029 | -2.99(-0.98%) |
Dec 19, 2023 | 307.61 | 309.06 | 305.56 | 305.83 | 1,797,355 | -1.16(-0.38%) |
Dec 18, 2023 | 307.59 | 307.61 | 305.16 | 306.99 | 1,261,012 | -1.39(-0.45%) |
Dec 15, 2023 | 304.22 | 310.47 | 304.22 | 308.38 | 2,867,993 | +2.99(+0.98%) |
Dec 14, 2023 | 304.89 | 308.80 | 303.63 | 305.39 | 2,140,397 | +3.37(+1.11%) |
Dec 13, 2023 | 294.33 | 302.73 | 293.57 | 302.03 | 1,873,024 | +8.53(+2.91%) |
Dec 12, 2023 | 291.34 | 294.04 | 289.58 | 293.50 | 1,898,509 | +3.18(+1.09%) |
Dec 11, 2023 | 291.69 | 292.03 | 288.75 | 290.32 | 1,366,959 | +1.80(+0.62%) |
Dec 08, 2023 | 289.62 | 291.12 | 286.98 | 288.52 | 1,271,349 | -1.75(-0.60%) |
Dec 07, 2023 | 286.23 | 291.53 | 285.19 | 290.27 | 1,932,053 | +4.85(+1.70%) |
Dec 06, 2023 | 284.81 | 288.10 | 284.67 | 285.42 | 3,204,103 | +3.69(+1.31%) |
Dec 05, 2023 | 279.58 | 281.99 | 277.20 | 281.73 | 1,794,842 | +1.53(+0.55%) |
Dec 04, 2023 | 279.86 | 284.27 | 278.75 | 280.20 | 1,616,027 | -0.87(-0.31%) |
Dec 01, 2023 | 276.93 | 281.32 | 274.89 | 281.06 | 1,544,082 | +3.51(+1.27%) |
Nov 30, 2023 | 272.18 | 277.87 | 271.12 | 277.55 | 1,655,390 | +5.06(+1.86%) |
Nov 29, 2023 | 273.37 | 274.86 | 271.99 | 272.49 | 1,042,106 | +0.27(+0.10%) |
Nov 28, 2023 | 273.36 | 273.96 | 271.53 | 272.22 | 1,255,181 | -1.92(-0.70%) |
Nov 27, 2023 | 273.65 | 275.27 | 272.79 | 274.14 | 1,384,688 | -0.45(-0.16%) |
Nov 24, 2023 | 273.88 | 275.57 | 273.62 | 274.59 | 366,581 | +1.18(+0.43%) |
Nov 22, 2023 | 275.55 | 276.55 | 272.34 | 273.42 | 768,116 | +1.11(+0.41%) |
Nov 21, 2023 | 272.02 | 273.40 | 269.74 | 272.31 | 1,846,578 | +0.50(+0.18%) |
Nov 20, 2023 | 269.07 | 273.19 | 268.07 | 271.81 | 1,996,871 | +2.75(+1.02%) |
Nov 17, 2023 | 269.17 | 270.19 | 267.09 | 269.07 | 1,109,373 | +0.98(+0.36%) |
Nov 16, 2023 | 263.35 | 268.65 | 263.35 | 268.09 | 1,333,632 | +5.09(+1.94%) |
Nov 15, 2023 | 264.54 | 267.30 | 262.91 | 263.00 | 1,209,512 | -1.54(-0.58%) |
Nov 14, 2023 | 257.30 | 266.88 | 256.78 | 264.54 | 1,675,288 | +12.37(+4.90%) |
Nov 13, 2023 | 253.19 | 253.90 | 251.04 | 252.17 | 1,086,630 | -1.85(-0.73%) |
Nov 10, 2023 | 251.53 | 254.65 | 249.99 | 254.02 | 1,528,675 | +3.33(+1.33%) |
Nov 09, 2023 | 254.66 | 254.83 | 250.50 | 250.69 | 1,123,919 | -3.67(-1.44%) |
Nov 08, 2023 | 250.92 | 254.97 | 250.53 | 254.36 | 1,181,821 | +4.07(+1.63%) |
Nov 07, 2023 | 249.30 | 251.13 | 247.80 | 250.29 | 1,024,148 | +1.48(+0.59%) |
Nov 06, 2023 | 248.70 | 250.29 | 248.24 | 248.81 | 1,055,338 | -0.41(-0.16%) |
Nov 03, 2023 | 245.37 | 250.90 | 245.37 | 249.21 | 1,454,396 | +5.55(+2.28%) |
Nov 02, 2023 | 239.86 | 245.29 | 238.38 | 243.66 | 1,505,664 | +6.37(+2.68%) |