Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 551,132 | -9.62(-3.66%) |
Jan 30, 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 500,205 | -10.18(-3.73%) |
Jan 29, 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 438,964 | +0.64(+0.23%) |
Jan 26, 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 273,095 | +2.12(+0.78%) |
Jan 25, 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 395,557 | +6.18(+2.34%) |
Jan 24, 2024 | 273.76 | 275.65 | 263.56 | 264.34 | 500,553 | -4.43(-1.65%) |
Jan 23, 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 453,467 | +2.43(+0.91%) |
Jan 22, 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 495,411 | +6.99(+2.70%) |
Jan 19, 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 653,799 | +4.33(+1.70%) |
Jan 18, 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 331,184 | +0.47(+0.18%) |
Jan 17, 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 550,779 | -3.47(-1.34%) |
Jan 16, 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 728,605 | -10.27(-3.83%) |
Jan 12, 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 553,987 | -7.37(-2.67%) |
Jan 11, 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 539,426 | +2.54(+0.93%) |
Jan 10, 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 347,514 | +1.22(+0.45%) |
Jan 09, 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 449,665 | -0.75(-0.28%) |
Jan 08, 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 511,310 | +8.94(+3.39%) |
Jan 05, 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 519,867 | -2.63(-0.99%) |
Jan 04, 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 676,616 | -3.40(-1.26%) |
Jan 03, 2024 | 278.87 | 278.88 | 264.39 | 269.74 | 913,813 | -16.11(-5.64%) |
Jan 02, 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 518,849 | -5.63(-1.93%) |
Dec 29, 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 530,277 | -9.50(-3.16%) |
Dec 28, 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 271,038 | +1.63(+0.54%) |
Dec 27, 2023 | 301.26 | 302.68 | 296.73 | 299.35 | 271,582 | -2.63(-0.87%) |
Dec 26, 2023 | 302.47 | 306.53 | 299.92 | 301.98 | 334,317 | -0.13(-0.04%) |
Dec 22, 2023 | 306.42 | 308.88 | 301.20 | 302.11 | 371,031 | -5.67(-1.84%) |
Dec 21, 2023 | 312.98 | 315.00 | 305.61 | 307.78 | 395,046 | +2.46(+0.81%) |
Dec 20, 2023 | 308.30 | 316.22 | 304.56 | 305.32 | 434,228 | -6.88(-2.20%) |
Dec 19, 2023 | 308.59 | 313.25 | 305.50 | 312.20 | 508,669 | +6.91(+2.26%) |
Dec 18, 2023 | 309.71 | 311.79 | 299.54 | 305.29 | 573,175 | -3.33(-1.08%) |
Dec 15, 2023 | 318.53 | 318.87 | 305.11 | 308.62 | 1,352,764 | -8.51(-2.68%) |
Dec 14, 2023 | 290.44 | 322.92 | 289.96 | 317.13 | 2,605,452 | +33.31(+11.74%) |
Dec 13, 2023 | 254.28 | 286.53 | 254.00 | 283.82 | 1,854,094 | +30.75(+12.15%) |
Dec 12, 2023 | 251.29 | 258.50 | 248.00 | 253.07 | 999,761 | +2.52(+1.01%) |
Dec 11, 2023 | 241.15 | 252.47 | 240.49 | 250.55 | 1,339,573 | +8.54(+3.53%) |
Dec 08, 2023 | 252.10 | 253.89 | 239.00 | 242.01 | 3,732,262 | -39.39(-14.00%) |
Dec 07, 2023 | 280.73 | 285.85 | 277.50 | 281.40 | 1,202,810 | +1.52(+0.54%) |
Dec 06, 2023 | 280.29 | 284.00 | 273.23 | 279.88 | 631,699 | +0.02(+0.01%) |
Dec 05, 2023 | 287.11 | 288.15 | 277.03 | 279.86 | 699,584 | -10.40(-3.58%) |
Dec 04, 2023 | 284.00 | 290.49 | 283.02 | 290.26 | 665,941 | +5.59(+1.96%) |
Dec 01, 2023 | 269.30 | 285.66 | 267.47 | 284.67 | 673,612 | +14.70(+5.45%) |
Nov 30, 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 364,273 | -0.66(-0.24%) |
Nov 29, 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 400,939 | +4.19(+1.57%) |
Nov 28, 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 417,689 | -0.95(-0.36%) |
Nov 27, 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 383,427 | -1.43(-0.53%) |
Nov 24, 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 149,324 | -1.18(-0.44%) |
Nov 22, 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 362,579 | +1.40(+0.52%) |
Nov 21, 2023 | 264.84 | 268.99 | 261.20 | 268.60 | 497,393 | +0.17(+0.06%) |
Nov 20, 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 743,084 | +8.95(+3.45%) |
Nov 17, 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 434,293 | +4.95(+1.94%) |
Nov 16, 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 492,248 | -4.56(-1.76%) |
Nov 15, 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 962,750 | +12.22(+4.95%) |
Nov 14, 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 1,116,148 | +17.91(+7.82%) |
Nov 13, 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 437,787 | -4.56(-1.95%) |
Nov 10, 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 454,624 | +5.02(+2.20%) |
Nov 09, 2023 | 237.50 | 238.31 | 226.75 | 228.50 | 511,063 | -7.08(-3.01%) |
Nov 08, 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 461,593 | -0.57(-0.24%) |
Nov 07, 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 605,802 | +3.16(+1.36%) |
Nov 06, 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 780,028 | -7.14(-2.97%) |
Nov 03, 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 1,343,741 | +15.11(+6.71%) |
Nov 02, 2023 | 218.36 | 229.30 | 218.23 | 225.02 | 1,203,638 | +11.65(+5.46%) |