Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 290.12 | 296.36 | 290.12 | 292.34 | 74,968 | -0.87(-0.30%) |
Jan 30, 2024 | 298.43 | 298.43 | 289.75 | 293.21 | 77,320 | -1.02(-0.35%) |
Jan 29, 2024 | 300.06 | 300.06 | 288.74 | 294.23 | 75,449 | +2.07(+0.71%) |
Jan 26, 2024 | 291.00 | 296.74 | 284.00 | 292.16 | 71,615 | +7.65(+2.69%) |
Jan 25, 2024 | 274.47 | 292.85 | 273.53 | 284.51 | 114,298 | +9.18(+3.33%) |
Jan 24, 2024 | 276.16 | 279.53 | 274.34 | 275.33 | 91,447 | +1.92(+0.70%) |
Jan 23, 2024 | 269.12 | 274.83 | 269.12 | 273.41 | 73,983 | +2.50(+0.92%) |
Jan 22, 2024 | 279.83 | 280.98 | 270.66 | 270.91 | 51,539 | -8.25(-2.96%) |
Jan 19, 2024 | 272.15 | 279.97 | 267.65 | 279.16 | 49,579 | +6.13(+2.25%) |
Jan 18, 2024 | 274.81 | 274.81 | 268.09 | 273.03 | 30,032 | -0.06(-0.02%) |
Jan 17, 2024 | 266.71 | 273.57 | 261.68 | 273.09 | 61,735 | +3.02(+1.12%) |
Jan 16, 2024 | 278.23 | 278.23 | 266.87 | 270.07 | 48,537 | -10.51(-3.75%) |
Jan 12, 2024 | 282.73 | 284.71 | 279.79 | 280.58 | 30,101 | -3.07(-1.08%) |
Jan 11, 2024 | 281.63 | 284.90 | 281.37 | 283.65 | 34,297 | +1.24(+0.44%) |
Jan 10, 2024 | 279.33 | 284.26 | 279.33 | 282.41 | 33,368 | +1.58(+0.56%) |
Jan 09, 2024 | 286.01 | 287.00 | 279.79 | 280.83 | 34,381 | -5.40(-1.89%) |
Jan 08, 2024 | 285.85 | 289.35 | 285.85 | 286.23 | 57,224 | -0.18(-0.06%) |
Jan 05, 2024 | 282.29 | 288.85 | 280.00 | 286.41 | 41,954 | +6.08(+2.17%) |
Jan 04, 2024 | 281.62 | 283.04 | 278.20 | 280.33 | 32,899 | -1.22(-0.43%) |
Jan 03, 2024 | 287.25 | 289.57 | 281.06 | 281.55 | 56,113 | -4.32(-1.51%) |
Jan 02, 2024 | 291.40 | 291.40 | 282.05 | 285.87 | 28,683 | -8.40(-2.85%) |
Dec 29, 2023 | 292.58 | 295.07 | 290.29 | 294.27 | 27,331 | +2.22(+0.76%) |
Dec 28, 2023 | 293.77 | 298.64 | 291.98 | 292.05 | 24,253 | -3.28(-1.11%) |
Dec 27, 2023 | 297.78 | 299.70 | 295.33 | 295.33 | 27,403 | -4.44(-1.48%) |
Dec 26, 2023 | 300.17 | 301.00 | 299.07 | 299.77 | 7,305 | +2.52(+0.85%) |
Dec 22, 2023 | 301.16 | 301.17 | 297.24 | 297.25 | 29,328 | -1.33(-0.45%) |
Dec 21, 2023 | 296.26 | 298.96 | 294.39 | 298.58 | 22,674 | +5.35(+1.82%) |
Dec 20, 2023 | 296.04 | 298.61 | 293.23 | 293.23 | 102,020 | -5.29(-1.77%) |
Dec 19, 2023 | 299.20 | 299.20 | 291.61 | 298.52 | 60,432 | +1.39(+0.47%) |
Dec 18, 2023 | 293.17 | 297.23 | 284.73 | 297.13 | 77,491 | +2.25(+0.76%) |
Dec 15, 2023 | 288.48 | 297.19 | 278.68 | 294.88 | 153,745 | +5.32(+1.84%) |
Dec 14, 2023 | 239.28 | 290.79 | 239.28 | 289.56 | 204,180 | +59.86(+26.06%) |
Dec 13, 2023 | 229.16 | 230.87 | 223.63 | 229.70 | 74,263 | -1.53(-0.66%) |
Dec 12, 2023 | 232.64 | 233.00 | 228.15 | 231.23 | 27,127 | +0.13(+0.06%) |
Dec 11, 2023 | 229.93 | 231.80 | 227.13 | 231.10 | 42,295 | -0.80(-0.34%) |
Dec 08, 2023 | 235.15 | 238.24 | 231.01 | 231.90 | 70,854 | -3.62(-1.54%) |
Dec 07, 2023 | 242.57 | 242.57 | 234.64 | 235.52 | 40,503 | -4.36(-1.82%) |
Dec 06, 2023 | 236.62 | 244.00 | 234.73 | 239.88 | 87,211 | +5.94(+2.54%) |
Dec 05, 2023 | 227.44 | 235.28 | 227.38 | 233.94 | 41,626 | +2.20(+0.95%) |
Dec 04, 2023 | 235.19 | 237.86 | 230.84 | 231.74 | 48,181 | -3.82(-1.62%) |
Dec 01, 2023 | 233.58 | 236.23 | 232.90 | 235.56 | 35,538 | +0.10(+0.04%) |
Nov 30, 2023 | 224.36 | 236.07 | 224.36 | 235.46 | 55,112 | +8.84(+3.90%) |
Nov 29, 2023 | 229.90 | 230.15 | 224.19 | 226.62 | 29,390 | -2.85(-1.24%) |
Nov 28, 2023 | 228.55 | 233.00 | 226.90 | 229.47 | 43,153 | -1.52(-0.66%) |
Nov 27, 2023 | 231.00 | 233.33 | 229.27 | 230.99 | 32,310 | +0.05(+0.02%) |
Nov 24, 2023 | 229.35 | 232.04 | 229.35 | 230.94 | 13,818 | +0.98(+0.42%) |
Nov 22, 2023 | 226.00 | 231.16 | 224.54 | 229.97 | 36,922 | +5.90(+2.63%) |
Nov 21, 2023 | 222.79 | 224.45 | 218.58 | 224.06 | 33,271 | -0.37(-0.16%) |
Nov 20, 2023 | 225.41 | 225.97 | 222.32 | 224.43 | 52,906 | -0.60(-0.26%) |
Nov 17, 2023 | 223.46 | 225.33 | 221.72 | 225.03 | 61,593 | +3.28(+1.48%) |
Nov 16, 2023 | 220.36 | 222.33 | 218.53 | 221.75 | 22,639 | +2.01(+0.91%) |
Nov 15, 2023 | 218.23 | 223.07 | 217.26 | 219.74 | 27,559 | +1.48(+0.68%) |
Nov 14, 2023 | 221.50 | 221.50 | 214.86 | 218.26 | 49,900 | +4.38(+2.05%) |
Nov 13, 2023 | 212.24 | 215.74 | 211.25 | 213.88 | 37,342 | +1.02(+0.48%) |
Nov 10, 2023 | 209.55 | 214.08 | 208.56 | 212.86 | 38,658 | +3.86(+1.85%) |
Nov 09, 2023 | 215.07 | 217.29 | 208.33 | 209.00 | 56,387 | -11.26(-5.11%) |
Nov 08, 2023 | 222.60 | 226.10 | 220.14 | 220.26 | 29,399 | -4.22(-1.88%) |
Nov 07, 2023 | 226.17 | 228.11 | 224.25 | 224.47 | 24,691 | -3.21(-1.41%) |
Nov 06, 2023 | 225.10 | 230.99 | 225.10 | 227.68 | 55,370 | +5.73(+2.58%) |
Nov 03, 2023 | 221.34 | 233.63 | 221.34 | 221.96 | 67,724 | +3.38(+1.54%) |
Nov 02, 2023 | 216.40 | 220.62 | 216.40 | 218.58 | 37,576 | +2.24(+1.03%) |