Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 306.81 | 308.04 | 303.32 | 303.70 | 1,914,899 | -3.24(-1.06%) |
Jan 30, 2024 | 306.85 | 309.31 | 305.99 | 306.94 | 1,370,746 | -0.46(-0.15%) |
Jan 29, 2024 | 301.18 | 307.71 | 301.10 | 307.40 | 1,567,705 | +6.23(+2.07%) |
Jan 26, 2024 | 303.60 | 305.58 | 299.96 | 301.18 | 1,725,425 | -2.06(-0.68%) |
Jan 25, 2024 | 294.34 | 305.29 | 291.35 | 303.23 | 3,839,314 | +2.84(+0.95%) |
Jan 24, 2024 | 305.81 | 307.14 | 300.18 | 300.39 | 1,851,005 | -4.39(-1.44%) |
Jan 23, 2024 | 308.01 | 308.48 | 304.36 | 304.78 | 1,417,190 | -2.01(-0.66%) |
Jan 22, 2024 | 304.34 | 307.76 | 304.26 | 306.79 | 1,171,689 | +3.45(+1.14%) |
Jan 19, 2024 | 306.73 | 306.97 | 302.25 | 303.34 | 1,677,435 | -2.35(-0.77%) |
Jan 18, 2024 | 301.22 | 306.12 | 299.93 | 305.69 | 1,218,227 | +5.48(+1.82%) |
Jan 17, 2024 | 297.10 | 302.11 | 297.10 | 300.21 | 1,566,096 | +0.80(+0.27%) |
Jan 16, 2024 | 301.33 | 302.17 | 298.02 | 299.41 | 1,180,417 | -2.42(-0.80%) |
Jan 12, 2024 | 298.20 | 301.90 | 295.73 | 301.83 | 1,518,786 | +5.08(+1.71%) |
Jan 11, 2024 | 298.33 | 298.68 | 295.66 | 296.76 | 1,344,234 | -0.98(-0.33%) |
Jan 10, 2024 | 296.81 | 298.14 | 295.83 | 297.74 | 1,828,229 | +0.89(+0.30%) |
Jan 09, 2024 | 296.81 | 298.05 | 294.42 | 296.85 | 1,734,249 | -1.96(-0.65%) |
Jan 08, 2024 | 296.22 | 299.68 | 293.91 | 298.80 | 1,337,504 | +2.78(+0.94%) |
Jan 05, 2024 | 294.30 | 298.60 | 294.30 | 296.02 | 1,346,024 | +0.91(+0.31%) |
Jan 04, 2024 | 294.57 | 297.29 | 292.52 | 295.11 | 1,715,006 | -1.00(-0.34%) |
Jan 03, 2024 | 300.33 | 300.56 | 295.52 | 296.11 | 2,158,010 | -8.12(-2.67%) |
Jan 02, 2024 | 303.92 | 305.75 | 300.22 | 304.23 | 1,972,918 | -6.97(-2.24%) |
Dec 29, 2023 | 312.20 | 313.44 | 310.81 | 311.20 | 683,537 | -0.94(-0.30%) |
Dec 28, 2023 | 312.44 | 313.30 | 311.27 | 312.14 | 665,653 | -0.43(-0.14%) |
Dec 27, 2023 | 311.24 | 312.71 | 311.12 | 312.57 | 695,615 | +0.60(+0.19%) |
Dec 26, 2023 | 310.75 | 313.33 | 309.68 | 311.97 | 549,760 | +1.40(+0.45%) |
Dec 22, 2023 | 307.02 | 310.63 | 305.49 | 310.58 | 1,350,942 | +4.33(+1.41%) |
Dec 21, 2023 | 306.49 | 307.16 | 304.47 | 306.25 | 924,051 | +2.71(+0.89%) |
Dec 20, 2023 | 306.31 | 307.02 | 302.76 | 303.53 | 1,570,472 | -2.99(-0.98%) |
Dec 19, 2023 | 308.31 | 309.76 | 306.26 | 306.52 | 1,793,293 | -1.16(-0.38%) |
Dec 18, 2023 | 308.29 | 308.31 | 305.85 | 307.68 | 1,258,162 | -1.40(-0.45%) |
Dec 15, 2023 | 304.91 | 311.17 | 304.91 | 309.08 | 2,861,511 | +2.99(+0.98%) |
Dec 14, 2023 | 305.58 | 309.50 | 304.32 | 306.09 | 2,135,560 | +3.37(+1.11%) |
Dec 13, 2023 | 295.00 | 303.41 | 294.23 | 302.71 | 1,868,791 | +8.55(+2.91%) |
Dec 12, 2023 | 292.00 | 294.70 | 290.24 | 294.16 | 1,894,219 | +3.18(+1.09%) |
Dec 11, 2023 | 292.35 | 292.70 | 289.40 | 290.98 | 1,363,870 | +1.81(+0.62%) |
Dec 08, 2023 | 290.27 | 291.78 | 287.63 | 289.17 | 1,268,475 | -1.76(-0.60%) |
Dec 07, 2023 | 286.88 | 292.19 | 285.83 | 290.93 | 1,927,686 | +4.86(+1.70%) |
Dec 06, 2023 | 285.45 | 288.75 | 285.31 | 286.07 | 3,196,862 | +3.70(+1.31%) |
Dec 05, 2023 | 280.21 | 282.63 | 277.83 | 282.37 | 1,790,786 | +1.54(+0.55%) |
Dec 04, 2023 | 280.49 | 284.91 | 279.39 | 280.83 | 1,612,375 | -0.87(-0.31%) |
Dec 01, 2023 | 277.56 | 281.96 | 275.51 | 281.70 | 1,540,592 | +3.52(+1.27%) |
Nov 30, 2023 | 272.80 | 278.50 | 271.73 | 278.18 | 1,651,649 | +5.07(+1.86%) |
Nov 29, 2023 | 273.99 | 275.48 | 272.60 | 273.11 | 1,039,751 | +0.27(+0.10%) |
Nov 28, 2023 | 273.98 | 274.58 | 272.14 | 272.84 | 1,252,344 | -1.93(-0.70%) |
Nov 27, 2023 | 274.27 | 275.89 | 273.41 | 274.77 | 1,381,559 | -0.45(-0.16%) |
Nov 24, 2023 | 274.50 | 276.19 | 274.24 | 275.21 | 365,752 | +1.18(+0.43%) |
Nov 22, 2023 | 276.17 | 277.18 | 272.96 | 274.04 | 766,380 | +1.11(+0.41%) |
Nov 21, 2023 | 272.64 | 274.02 | 270.35 | 272.93 | 1,842,405 | +0.50(+0.18%) |
Nov 20, 2023 | 269.68 | 273.81 | 268.68 | 272.43 | 1,992,358 | +2.75(+1.02%) |
Nov 17, 2023 | 269.78 | 270.80 | 267.69 | 269.68 | 1,106,866 | +0.98(+0.36%) |
Nov 16, 2023 | 263.95 | 269.26 | 263.95 | 268.70 | 1,330,618 | +5.10(+1.94%) |
Nov 15, 2023 | 265.14 | 267.91 | 263.51 | 263.60 | 1,206,779 | -1.54(-0.58%) |
Nov 14, 2023 | 257.88 | 267.49 | 257.36 | 265.14 | 1,671,502 | +12.39(+4.90%) |
Nov 13, 2023 | 253.76 | 254.47 | 251.61 | 252.75 | 1,084,174 | -1.85(-0.73%) |
Nov 10, 2023 | 252.10 | 255.22 | 250.56 | 254.60 | 1,525,220 | +3.34(+1.33%) |
Nov 09, 2023 | 255.23 | 255.41 | 251.06 | 251.26 | 1,121,379 | -3.67(-1.44%) |
Nov 08, 2023 | 251.49 | 255.55 | 251.09 | 254.94 | 1,179,150 | +4.08(+1.63%) |
Nov 07, 2023 | 249.87 | 251.70 | 248.37 | 250.85 | 1,021,834 | +1.48(+0.60%) |
Nov 06, 2023 | 249.26 | 250.85 | 248.80 | 249.37 | 1,052,953 | -0.41(-0.16%) |
Nov 03, 2023 | 245.93 | 251.47 | 245.93 | 249.78 | 1,451,109 | +5.56(+2.28%) |
Nov 02, 2023 | 240.40 | 245.85 | 238.92 | 244.21 | 1,502,261 | +6.38(+2.68%) |