Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 298.95 | 305.91 | 292.06 | 293.75 | 343,164 | -12.05(-3.94%) |
Jan 30, 2024 | 304.36 | 312.62 | 304.36 | 305.80 | 176,866 | -3.04(-0.98%) |
Jan 29, 2024 | 296.89 | 309.14 | 296.56 | 308.84 | 216,944 | +11.52(+3.87%) |
Jan 26, 2024 | 299.34 | 303.20 | 296.57 | 297.33 | 153,417 | +0.42(+0.14%) |
Jan 25, 2024 | 299.86 | 300.26 | 293.70 | 296.91 | 254,897 | +2.95(+1.00%) |
Jan 24, 2024 | 306.20 | 306.20 | 292.35 | 293.96 | 117,720 | -7.36(-2.44%) |
Jan 23, 2024 | 306.35 | 306.35 | 298.76 | 301.32 | 103,767 | -1.07(-0.35%) |
Jan 22, 2024 | 298.54 | 303.15 | 297.63 | 302.39 | 79,683 | +6.75(+2.28%) |
Jan 19, 2024 | 290.99 | 297.64 | 288.04 | 295.63 | 145,706 | +4.42(+1.52%) |
Jan 18, 2024 | 290.98 | 294.27 | 289.34 | 291.21 | 135,036 | +4.04(+1.41%) |
Jan 17, 2024 | 283.94 | 288.92 | 282.97 | 287.16 | 117,979 | +0.67(+0.23%) |
Jan 16, 2024 | 281.34 | 287.31 | 280.64 | 286.50 | 137,104 | +1.80(+0.63%) |
Jan 12, 2024 | 297.30 | 298.87 | 282.94 | 284.69 | 148,170 | -9.60(-3.26%) |
Jan 11, 2024 | 300.74 | 301.19 | 289.43 | 294.30 | 194,893 | -7.20(-2.39%) |
Jan 10, 2024 | 299.99 | 302.43 | 296.98 | 301.50 | 100,248 | +0.96(+0.32%) |
Jan 09, 2024 | 299.55 | 304.65 | 299.23 | 300.54 | 117,546 | -2.75(-0.91%) |
Jan 08, 2024 | 295.76 | 303.60 | 294.45 | 303.29 | 124,083 | +7.33(+2.48%) |
Jan 05, 2024 | 294.35 | 301.65 | 294.35 | 295.96 | 136,845 | +0.48(+0.16%) |
Jan 04, 2024 | 300.55 | 300.70 | 294.03 | 295.48 | 217,508 | -6.49(-2.15%) |
Jan 03, 2024 | 316.59 | 318.40 | 301.23 | 301.97 | 208,148 | -21.60(-6.68%) |
Jan 02, 2024 | 325.34 | 328.63 | 320.50 | 323.57 | 221,637 | -4.48(-1.37%) |
Dec 29, 2023 | 324.87 | 330.72 | 324.87 | 328.05 | 233,619 | +0.14(+0.04%) |
Dec 28, 2023 | 325.08 | 328.74 | 323.85 | 327.91 | 107,168 | +0.58(+0.18%) |
Dec 27, 2023 | 325.87 | 329.74 | 322.45 | 327.33 | 111,876 | +2.15(+0.66%) |
Dec 26, 2023 | 322.01 | 325.82 | 320.22 | 325.18 | 97,258 | +4.89(+1.53%) |
Dec 22, 2023 | 319.18 | 323.50 | 317.38 | 320.29 | 141,232 | +0.37(+0.12%) |
Dec 21, 2023 | 316.18 | 320.12 | 314.63 | 319.92 | 281,721 | +12.00(+3.90%) |
Dec 20, 2023 | 309.08 | 317.37 | 307.06 | 307.93 | 244,421 | -4.46(-1.43%) |
Dec 19, 2023 | 308.85 | 315.36 | 307.03 | 312.39 | 334,353 | +8.04(+2.64%) |
Dec 18, 2023 | 307.01 | 312.04 | 300.75 | 304.35 | 334,138 | -2.91(-0.95%) |
Dec 15, 2023 | 303.77 | 309.36 | 294.54 | 307.26 | 617,703 | +5.00(+1.65%) |
Dec 14, 2023 | 286.16 | 302.87 | 286.16 | 302.26 | 557,107 | +22.80(+8.16%) |
Dec 13, 2023 | 260.02 | 280.60 | 257.83 | 279.45 | 307,519 | +19.32(+7.43%) |
Dec 12, 2023 | 265.55 | 266.17 | 256.71 | 260.13 | 236,511 | -6.11(-2.29%) |
Dec 11, 2023 | 269.32 | 271.53 | 265.80 | 266.24 | 196,444 | -3.22(-1.19%) |
Dec 08, 2023 | 269.92 | 274.30 | 267.12 | 269.46 | 87,669 | -0.08(-0.03%) |
Dec 07, 2023 | 266.51 | 270.98 | 264.43 | 269.54 | 168,298 | +2.67(+1.00%) |
Dec 06, 2023 | 269.00 | 274.42 | 265.09 | 266.87 | 122,350 | +1.59(+0.60%) |
Dec 05, 2023 | 277.93 | 278.44 | 263.89 | 265.28 | 263,382 | -16.76(-5.94%) |
Dec 04, 2023 | 275.77 | 284.93 | 275.77 | 282.03 | 168,341 | +5.48(+1.98%) |
Dec 01, 2023 | 265.44 | 277.06 | 264.81 | 276.55 | 149,118 | +10.56(+3.97%) |
Nov 30, 2023 | 268.70 | 268.89 | 264.42 | 265.99 | 148,965 | -1.27(-0.48%) |
Nov 29, 2023 | 271.45 | 274.32 | 267.25 | 267.27 | 141,476 | +0.08(+0.03%) |
Nov 28, 2023 | 265.43 | 270.32 | 262.83 | 267.19 | 153,898 | +2.73(+1.03%) |
Nov 27, 2023 | 267.28 | 267.57 | 264.12 | 264.46 | 187,995 | -4.79(-1.78%) |
Nov 24, 2023 | 268.06 | 269.79 | 264.86 | 269.25 | 42,029 | +2.14(+0.80%) |
Nov 22, 2023 | 270.17 | 271.98 | 265.35 | 267.11 | 85,831 | -0.32(-0.12%) |
Nov 21, 2023 | 266.92 | 268.47 | 263.78 | 267.43 | 179,385 | -4.04(-1.49%) |
Nov 20, 2023 | 268.54 | 274.55 | 268.19 | 271.46 | 102,238 | +1.10(+0.41%) |
Nov 17, 2023 | 271.95 | 274.07 | 266.93 | 270.37 | 148,810 | +3.71(+1.39%) |
Nov 16, 2023 | 277.85 | 278.68 | 252.75 | 266.66 | 372,593 | -14.38(-5.12%) |
Nov 15, 2023 | 274.27 | 283.49 | 274.27 | 281.04 | 233,026 | +6.93(+2.53%) |
Nov 14, 2023 | 264.01 | 280.54 | 264.01 | 274.10 | 266,415 | +16.46(+6.39%) |
Nov 13, 2023 | 254.01 | 258.41 | 251.06 | 257.64 | 217,143 | +1.81(+0.71%) |
Nov 10, 2023 | 253.09 | 256.32 | 250.99 | 255.83 | 81,573 | +2.51(+0.99%) |
Nov 09, 2023 | 263.06 | 263.06 | 251.92 | 253.32 | 120,085 | -7.65(-2.93%) |
Nov 08, 2023 | 259.64 | 263.09 | 256.61 | 260.97 | 131,761 | -0.02(-0.01%) |
Nov 07, 2023 | 260.42 | 262.39 | 258.31 | 260.99 | 111,665 | +0.94(+0.36%) |
Nov 06, 2023 | 263.45 | 263.45 | 257.72 | 260.06 | 177,973 | -4.63(-1.75%) |
Nov 03, 2023 | 258.13 | 267.70 | 258.13 | 264.69 | 187,896 | +11.49(+4.54%) |
Nov 02, 2023 | 249.99 | 254.75 | 247.60 | 253.20 | 210,315 | +8.23(+3.36%) |