Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 338.23 | 342.02 | 332.94 | 334.71 | 4,943,186 | +18.80(+5.95%) |
Jan 30, 2024 | 314.43 | 316.40 | 313.33 | 315.92 | 2,007,803 | +2.13(+0.68%) |
Jan 29, 2024 | 310.03 | 314.22 | 310.03 | 313.78 | 1,430,602 | +3.13(+1.01%) |
Jan 26, 2024 | 312.54 | 313.00 | 309.89 | 310.65 | 909,504 | -0.55(-0.18%) |
Jan 25, 2024 | 308.36 | 311.38 | 306.53 | 311.20 | 1,203,495 | +4.15(+1.35%) |
Jan 24, 2024 | 311.31 | 312.29 | 306.66 | 307.05 | 1,423,876 | -4.42(-1.42%) |
Jan 23, 2024 | 313.28 | 313.83 | 306.81 | 311.47 | 1,376,716 | -1.09(-0.35%) |
Jan 22, 2024 | 316.05 | 316.48 | 311.92 | 312.56 | 1,872,745 | -1.78(-0.57%) |
Jan 19, 2024 | 314.36 | 315.10 | 311.74 | 314.33 | 1,909,582 | +0.33(+0.11%) |
Jan 18, 2024 | 315.13 | 317.09 | 312.13 | 314.00 | 1,476,103 | +1.04(+0.33%) |
Jan 17, 2024 | 312.08 | 314.34 | 310.83 | 312.96 | 1,469,971 | -0.61(-0.19%) |
Jan 16, 2024 | 310.20 | 313.72 | 308.89 | 313.57 | 1,603,482 | +1.39(+0.44%) |
Jan 12, 2024 | 311.48 | 316.54 | 309.89 | 312.19 | 1,650,398 | +3.90(+1.27%) |
Jan 11, 2024 | 307.48 | 308.81 | 305.40 | 308.28 | 922,201 | +1.21(+0.39%) |
Jan 10, 2024 | 304.30 | 307.51 | 303.31 | 307.08 | 1,305,670 | +4.52(+1.49%) |
Jan 09, 2024 | 298.82 | 304.73 | 297.84 | 302.56 | 1,346,191 | +3.26(+1.09%) |
Jan 08, 2024 | 296.32 | 299.65 | 293.67 | 299.30 | 1,128,892 | +4.64(+1.57%) |
Jan 05, 2024 | 296.82 | 298.62 | 293.76 | 294.66 | 809,107 | -2.71(-0.91%) |
Jan 04, 2024 | 292.95 | 299.21 | 292.30 | 297.37 | 1,422,264 | +4.10(+1.40%) |
Jan 03, 2024 | 294.40 | 294.40 | 291.76 | 293.27 | 1,358,483 | -2.28(-0.77%) |
Jan 02, 2024 | 296.92 | 299.25 | 294.20 | 295.55 | 981,435 | -3.22(-1.08%) |
Dec 29, 2023 | 298.93 | 299.66 | 297.47 | 298.78 | 1,153,512 | +0.34(+0.11%) |
Dec 28, 2023 | 296.61 | 300.68 | 295.26 | 298.44 | 790,272 | +0.91(+0.31%) |
Dec 27, 2023 | 297.27 | 298.51 | 295.98 | 297.53 | 1,034,908 | -0.06(-0.02%) |
Dec 26, 2023 | 295.15 | 298.87 | 294.56 | 297.59 | 541,843 | +1.56(+0.53%) |
Dec 22, 2023 | 296.15 | 296.94 | 292.77 | 296.03 | 1,074,026 | +1.46(+0.50%) |
Dec 21, 2023 | 287.91 | 294.62 | 287.47 | 294.56 | 1,051,367 | +7.68(+2.68%) |
Dec 20, 2023 | 290.80 | 292.38 | 286.72 | 286.88 | 1,168,189 | -3.65(-1.26%) |
Dec 19, 2023 | 289.62 | 290.89 | 288.23 | 290.53 | 1,440,919 | +0.51(+0.18%) |
Dec 18, 2023 | 289.95 | 290.91 | 287.07 | 290.03 | 1,423,024 | +1.31(+0.45%) |
Dec 15, 2023 | 284.76 | 290.76 | 284.38 | 288.71 | 4,166,195 | -6.92(-2.34%) |
Dec 14, 2023 | 297.52 | 299.07 | 294.79 | 295.63 | 1,869,753 | -1.42(-0.48%) |
Dec 13, 2023 | 293.79 | 297.34 | 292.59 | 297.05 | 1,384,673 | +3.98(+1.36%) |
Dec 12, 2023 | 292.52 | 293.35 | 289.29 | 293.07 | 956,387 | +1.49(+0.51%) |
Dec 11, 2023 | 286.56 | 291.74 | 286.56 | 291.58 | 1,004,646 | +3.91(+1.36%) |
Dec 08, 2023 | 287.42 | 288.41 | 284.98 | 287.67 | 1,084,247 | -0.28(-0.10%) |
Dec 07, 2023 | 287.35 | 288.35 | 285.35 | 287.95 | 1,441,581 | +1.50(+0.52%) |
Dec 06, 2023 | 289.98 | 290.67 | 285.23 | 286.44 | 1,390,831 | -2.63(-0.91%) |
Dec 05, 2023 | 289.29 | 289.56 | 284.88 | 289.07 | 1,222,464 | -0.44(-0.15%) |
Dec 04, 2023 | 294.30 | 297.21 | 288.64 | 289.51 | 1,592,611 | -6.81(-2.30%) |
Dec 01, 2023 | 295.03 | 297.22 | 293.12 | 296.31 | 1,115,900 | +1.45(+0.49%) |
Nov 30, 2023 | 292.75 | 294.91 | 289.16 | 294.86 | 1,430,695 | +1.95(+0.67%) |
Nov 29, 2023 | 292.54 | 294.66 | 290.08 | 292.91 | 1,136,687 | +2.32(+0.80%) |
Nov 28, 2023 | 291.22 | 291.43 | 288.25 | 290.59 | 1,074,942 | -1.91(-0.65%) |
Nov 27, 2023 | 291.46 | 292.91 | 290.25 | 292.50 | 1,000,437 | +0.32(+0.11%) |
Nov 24, 2023 | 293.13 | 293.69 | 291.35 | 292.19 | 384,404 | -0.41(-0.14%) |
Nov 22, 2023 | 294.14 | 294.99 | 291.58 | 292.59 | 748,235 | +0.39(+0.13%) |
Nov 21, 2023 | 289.67 | 292.35 | 287.99 | 292.21 | 1,081,735 | +4.35(+1.51%) |
Nov 20, 2023 | 286.06 | 289.06 | 285.07 | 287.86 | 861,975 | +0.91(+0.32%) |
Nov 17, 2023 | 288.71 | 291.32 | 285.21 | 286.95 | 1,332,462 | -3.15(-1.09%) |
Nov 16, 2023 | 283.01 | 291.25 | 280.95 | 290.11 | 1,910,378 | +7.87(+2.79%) |
Nov 15, 2023 | 281.63 | 286.21 | 281.63 | 282.24 | 1,063,497 | +0.61(+0.22%) |
Nov 14, 2023 | 284.70 | 286.82 | 281.20 | 281.63 | 1,407,434 | +1.18(+0.42%) |
Nov 13, 2023 | 276.24 | 283.83 | 275.23 | 280.44 | 2,138,949 | +8.18(+3.00%) |
Nov 10, 2023 | 270.31 | 273.87 | 265.61 | 272.26 | 1,476,126 | +2.77(+1.03%) |
Nov 09, 2023 | 275.06 | 276.74 | 269.23 | 269.50 | 1,600,100 | -3.92(-1.43%) |
Nov 08, 2023 | 276.96 | 277.62 | 272.51 | 273.42 | 1,494,003 | -0.22(-0.08%) |
Nov 07, 2023 | 274.64 | 276.21 | 272.03 | 273.64 | 1,370,653 | -1.83(-0.66%) |
Nov 06, 2023 | 275.23 | 277.91 | 273.73 | 275.47 | 1,269,412 | +0.62(+0.22%) |
Nov 03, 2023 | 272.99 | 276.56 | 266.67 | 274.85 | 2,805,668 | -2.00(-0.72%) |
Nov 02, 2023 | 270.96 | 280.93 | 270.96 | 276.85 | 3,004,556 | +6.15(+2.27%) |