Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 161,943 | -1.98(-0.59%) |
Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 72,613 | -1.97(-0.59%) |
Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 64,758 | +7.36(+2.24%) |
Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 45,979 | +4.88(+1.51%) |
Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 49,206 | +8.14(+2.58%) |
Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 50,096 | -8.52(-2.63%) |
Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 88,507 | -15.17(-4.47%) |
Jan 22, 2024 | 333.63 | 340.43 | 333.40 | 339.18 | 69,113 | +9.89(+3.00%) |
Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 71,067 | +8.58(+2.68%) |
Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 60,200 | +14.17(+4.62%) |
Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 45,673 | -5.17(-1.66%) |
Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 49,537 | -4.34(-1.37%) |
Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 47,054 | -2.22(-0.70%) |
Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 46,281 | -3.26(-1.01%) |
Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 47,815 | +2.81(+0.88%) |
Jan 09, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 32,858 | -3.26(-1.01%) |
Jan 08, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 49,847 | +5.99(+1.90%) |
Jan 05, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 76,610 | -3.60(-1.13%) |
Jan 04, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 114,622 | -3.69(-1.14%) |
Jan 03, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 92,289 | -21.14(-6.14%) |
Jan 02, 2024 | 342.33 | 346.46 | 338.68 | 344.42 | 72,290 | -2.20(-0.63%) |
Dec 29, 2023 | 350.01 | 354.75 | 345.24 | 346.62 | 73,220 | -5.86(-1.66%) |
Dec 28, 2023 | 352.35 | 357.68 | 351.62 | 352.48 | 50,598 | -2.73(-0.77%) |
Dec 27, 2023 | 359.91 | 365.63 | 353.98 | 355.21 | 65,796 | -2.99(-0.83%) |
Dec 26, 2023 | 350.95 | 360.35 | 348.43 | 358.20 | 58,923 | +10.24(+2.94%) |
Dec 22, 2023 | 347.24 | 350.61 | 347.24 | 347.96 | 51,094 | +1.39(+0.40%) |
Dec 21, 2023 | 345.80 | 347.11 | 339.63 | 346.57 | 45,562 | +5.49(+1.61%) |
Dec 20, 2023 | 343.04 | 355.00 | 339.25 | 341.08 | 128,043 | -1.28(-0.37%) |
Dec 19, 2023 | 333.18 | 343.80 | 333.18 | 342.36 | 87,735 | +10.96(+3.31%) |
Dec 18, 2023 | 331.06 | 332.88 | 327.85 | 331.40 | 60,707 | -0.75(-0.23%) |
Dec 15, 2023 | 338.63 | 340.88 | 327.23 | 332.15 | 268,579 | -4.70(-1.40%) |
Dec 14, 2023 | 322.49 | 338.92 | 322.49 | 336.85 | 83,147 | +16.26(+5.07%) |
Dec 13, 2023 | 308.80 | 322.30 | 301.56 | 320.59 | 94,158 | +14.38(+4.70%) |
Dec 12, 2023 | 310.50 | 311.53 | 302.07 | 306.21 | 59,111 | -6.66(-2.13%) |
Dec 11, 2023 | 308.06 | 313.65 | 301.86 | 312.87 | 60,703 | +6.05(+1.97%) |
Dec 08, 2023 | 302.00 | 307.05 | 301.93 | 306.82 | 41,173 | +3.07(+1.01%) |
Dec 07, 2023 | 306.76 | 306.98 | 301.80 | 303.75 | 71,803 | -3.76(-1.22%) |
Dec 06, 2023 | 296.05 | 308.01 | 296.05 | 307.51 | 79,349 | +12.82(+4.35%) |
Dec 05, 2023 | 294.95 | 297.12 | 292.81 | 294.69 | 57,661 | -3.58(-1.20%) |
Dec 04, 2023 | 288.57 | 298.65 | 288.57 | 298.27 | 73,179 | +6.78(+2.33%) |
Dec 01, 2023 | 281.75 | 292.03 | 281.21 | 291.49 | 71,217 | +8.71(+3.08%) |
Nov 30, 2023 | 285.49 | 285.49 | 279.50 | 282.78 | 74,072 | -0.01(-0.00%) |
Nov 29, 2023 | 281.53 | 285.14 | 271.48 | 282.79 | 80,605 | +5.67(+2.05%) |
Nov 28, 2023 | 277.95 | 277.95 | 273.11 | 277.12 | 83,067 | -0.22(-0.08%) |
Nov 27, 2023 | 279.00 | 279.26 | 274.50 | 277.34 | 62,727 | -2.65(-0.95%) |
Nov 24, 2023 | 277.30 | 280.97 | 277.30 | 279.99 | 13,652 | +1.55(+0.56%) |
Nov 22, 2023 | 282.22 | 282.84 | 277.87 | 278.44 | 33,205 | -0.27(-0.10%) |
Nov 21, 2023 | 285.73 | 285.73 | 278.53 | 278.71 | 27,399 | -8.14(-2.84%) |
Nov 20, 2023 | 284.61 | 287.85 | 279.88 | 286.85 | 19,805 | +4.02(+1.42%) |
Nov 17, 2023 | 286.14 | 286.14 | 280.69 | 282.83 | 53,055 | +0.31(+0.11%) |
Nov 16, 2023 | 289.40 | 292.21 | 280.82 | 282.52 | 84,134 | -7.48(-2.58%) |
Nov 15, 2023 | 293.00 | 301.03 | 289.43 | 290.00 | 140,463 | -2.99(-1.02%) |
Nov 14, 2023 | 267.84 | 293.06 | 264.88 | 292.99 | 116,297 | +32.99(+12.69%) |
Nov 13, 2023 | 254.11 | 260.17 | 254.11 | 260.00 | 50,196 | +1.28(+0.49%) |
Nov 10, 2023 | 254.15 | 259.29 | 251.26 | 258.72 | 66,117 | +6.64(+2.63%) |
Nov 09, 2023 | 258.98 | 261.38 | 250.75 | 252.08 | 52,793 | -5.92(-2.29%) |
Nov 08, 2023 | 261.41 | 262.32 | 255.22 | 258.00 | 71,093 | -3.90(-1.49%) |
Nov 07, 2023 | 256.43 | 263.17 | 252.32 | 261.90 | 57,870 | +2.78(+1.07%) |
Nov 06, 2023 | 268.29 | 271.00 | 257.76 | 259.12 | 85,904 | -11.44(-4.23%) |
Nov 03, 2023 | 254.89 | 273.82 | 254.89 | 270.56 | 93,959 | +14.47(+5.65%) |
Nov 02, 2023 | 248.84 | 256.88 | 248.84 | 256.09 | 72,219 | +7.88(+3.17%) |