Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 431,526 | -6.79(-2.27%) |
Jan 30, 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 918,370 | -7.33(-2.39%) |
Jan 29, 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 233,478 | +0.17(+0.06%) |
Jan 26, 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 207,931 | +2.26(+0.74%) |
Jan 25, 2024 | 303.59 | 305.07 | 297.91 | 304.21 | 364,247 | +3.75(+1.25%) |
Jan 24, 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 444,104 | +6.18(+2.10%) |
Jan 23, 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 416,494 | +1.53(+0.52%) |
Jan 22, 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 496,559 | +4.52(+1.57%) |
Jan 19, 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 402,573 | +1.92(+0.67%) |
Jan 18, 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 580,055 | +3.60(+1.27%) |
Jan 17, 2024 | 280.46 | 285.76 | 278.62 | 282.71 | 602,300 | -1.41(-0.50%) |
Jan 16, 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 314,443 | -7.71(-2.64%) |
Jan 12, 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 590,915 | +4.08(+1.42%) |
Jan 11, 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 506,179 | +1.30(+0.45%) |
Jan 10, 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 532,977 | -3.77(-1.30%) |
Jan 09, 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 674,569 | -7.65(-2.57%) |
Jan 08, 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 656,882 | -7.42(-2.43%) |
Jan 05, 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 275,524 | +3.36(+1.11%) |
Jan 04, 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 446,008 | -6.93(-2.24%) |
Jan 03, 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 387,193 | +1.27(+0.41%) |
Jan 02, 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 363,758 | -1.93(-0.62%) |
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 306,468 | -2.29(-0.73%) |
Dec 28, 2023 | 314.38 | 315.88 | 311.55 | 311.81 | 378,848 | -4.43(-1.40%) |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 290,533 | -3.20(-1.00%) |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 347,997 | +7.06(+2.26%) |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 377,976 | +0.38(+0.12%) |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 304,306 | +1.84(+0.59%) |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 704,263 | -2.91(-0.93%) |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 369,162 | +5.15(+1.67%) |
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 554,140 | +1.94(+0.64%) |
Dec 15, 2023 | 307.42 | 307.74 | 301.83 | 305.98 | 611,405 | -1.46(-0.47%) |
Dec 14, 2023 | 300.65 | 308.31 | 300.64 | 307.44 | 799,523 | +11.81(+3.99%) |
Dec 13, 2023 | 290.50 | 295.63 | 288.19 | 295.63 | 405,761 | +6.20(+2.14%) |
Dec 12, 2023 | 288.94 | 290.92 | 285.86 | 289.43 | 529,888 | -3.69(-1.26%) |
Dec 11, 2023 | 292.61 | 296.81 | 291.68 | 293.11 | 325,461 | +0.08(+0.03%) |
Dec 08, 2023 | 291.37 | 295.59 | 290.50 | 293.04 | 656,788 | +3.91(+1.35%) |
Dec 07, 2023 | 292.37 | 293.76 | 287.29 | 289.13 | 480,452 | -1.47(-0.51%) |
Dec 06, 2023 | 299.86 | 301.92 | 290.55 | 290.60 | 867,943 | -10.67(-3.54%) |
Dec 05, 2023 | 308.07 | 308.29 | 301.14 | 301.27 | 507,778 | -7.08(-2.30%) |
Dec 04, 2023 | 307.46 | 309.78 | 304.54 | 308.35 | 295,209 | -2.47(-0.79%) |
Dec 01, 2023 | 306.76 | 315.04 | 305.40 | 310.82 | 498,618 | +2.77(+0.90%) |
Nov 30, 2023 | 310.14 | 316.80 | 304.36 | 308.05 | 692,091 | +1.64(+0.53%) |
Nov 29, 2023 | 310.13 | 310.47 | 304.67 | 306.41 | 424,069 | -1.62(-0.52%) |
Nov 28, 2023 | 310.90 | 311.44 | 307.24 | 308.03 | 439,156 | -1.37(-0.44%) |
Nov 27, 2023 | 309.75 | 311.20 | 306.57 | 309.40 | 210,836 | -2.08(-0.67%) |
Nov 24, 2023 | 309.56 | 314.22 | 309.56 | 311.48 | 233,992 | +2.68(+0.87%) |
Nov 22, 2023 | 303.84 | 309.70 | 300.02 | 308.80 | 536,334 | -1.79(-0.57%) |
Nov 21, 2023 | 309.93 | 312.33 | 308.72 | 310.58 | 326,744 | -1.95(-0.62%) |
Nov 20, 2023 | 314.64 | 316.33 | 312.19 | 312.54 | 332,463 | +0.78(+0.25%) |
Nov 17, 2023 | 308.53 | 313.76 | 308.04 | 311.76 | 734,428 | +6.74(+2.21%) |
Nov 16, 2023 | 312.81 | 315.64 | 300.56 | 305.02 | 928,384 | -11.79(-3.72%) |
Nov 15, 2023 | 320.37 | 324.73 | 316.67 | 316.81 | 542,043 | -5.08(-1.58%) |
Nov 14, 2023 | 319.31 | 322.98 | 317.26 | 321.89 | 663,147 | +5.08(+1.60%) |
Nov 13, 2023 | 314.47 | 318.30 | 312.53 | 316.81 | 329,614 | +2.26(+0.72%) |
Nov 10, 2023 | 314.98 | 316.07 | 311.77 | 314.55 | 511,258 | +4.35(+1.40%) |
Nov 09, 2023 | 312.61 | 315.47 | 309.73 | 310.20 | 542,183 | +0.34(+0.11%) |
Nov 08, 2023 | 308.11 | 314.00 | 307.75 | 309.85 | 731,033 | -1.45(-0.47%) |
Nov 07, 2023 | 320.45 | 320.82 | 310.50 | 311.30 | 1,050,521 | -14.26(-4.38%) |
Nov 06, 2023 | 333.00 | 334.41 | 324.57 | 325.57 | 482,896 | -5.22(-1.58%) |
Nov 03, 2023 | 333.06 | 335.83 | 329.53 | 330.78 | 320,552 | -1.32(-0.40%) |
Nov 02, 2023 | 325.91 | 332.88 | 325.50 | 332.11 | 695,673 | +9.88(+3.07%) |