Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 334.68 | 334.68 | 320.89 | 320.89 | 186,316 | -11.52(-3.47%) |
Jan 30, 2024 | 330.44 | 334.59 | 329.05 | 332.41 | 155,019 | +2.37(+0.72%) |
Jan 29, 2024 | 327.69 | 331.94 | 326.33 | 330.04 | 230,817 | +0.99(+0.30%) |
Jan 26, 2024 | 333.51 | 338.19 | 327.66 | 329.05 | 358,645 | +12.75(+4.03%) |
Jan 25, 2024 | 321.34 | 324.60 | 316.01 | 316.30 | 312,276 | -0.26(-0.08%) |
Jan 24, 2024 | 316.31 | 318.61 | 314.37 | 316.56 | 210,311 | +1.31(+0.42%) |
Jan 23, 2024 | 316.44 | 316.76 | 311.07 | 315.25 | 151,238 | +2.41(+0.77%) |
Jan 22, 2024 | 307.71 | 315.05 | 307.71 | 312.84 | 147,761 | +6.22(+2.03%) |
Jan 19, 2024 | 304.55 | 307.59 | 302.65 | 306.62 | 280,990 | +2.51(+0.83%) |
Jan 18, 2024 | 304.46 | 308.26 | 303.21 | 304.11 | 306,986 | -0.01(-0.00%) |
Jan 17, 2024 | 311.60 | 319.16 | 303.21 | 304.12 | 134,034 | -11.10(-3.52%) |
Jan 16, 2024 | 316.08 | 317.30 | 312.37 | 315.22 | 171,597 | -3.34(-1.05%) |
Jan 12, 2024 | 323.11 | 325.42 | 316.30 | 318.56 | 150,192 | -2.27(-0.71%) |
Jan 11, 2024 | 318.81 | 323.61 | 316.91 | 320.83 | 183,221 | +0.07(+0.02%) |
Jan 10, 2024 | 316.68 | 321.02 | 313.03 | 320.76 | 158,795 | +2.99(+0.94%) |
Jan 09, 2024 | 319.57 | 329.72 | 316.99 | 317.77 | 207,089 | -4.21(-1.31%) |
Jan 08, 2024 | 316.61 | 323.22 | 315.77 | 321.98 | 119,086 | +5.60(+1.77%) |
Jan 05, 2024 | 314.23 | 319.97 | 314.23 | 316.38 | 157,091 | -0.10(-0.03%) |
Jan 04, 2024 | 318.34 | 321.53 | 313.61 | 316.48 | 121,931 | -2.38(-0.75%) |
Jan 03, 2024 | 326.53 | 326.53 | 317.31 | 318.86 | 137,495 | -9.13(-2.78%) |
Jan 02, 2024 | 320.73 | 331.37 | 320.05 | 327.99 | 205,544 | +5.10(+1.58%) |
Dec 29, 2023 | 323.20 | 326.12 | 322.46 | 322.89 | 119,023 | -1.73(-0.53%) |
Dec 28, 2023 | 322.40 | 326.60 | 322.40 | 324.62 | 124,446 | +2.47(+0.77%) |
Dec 27, 2023 | 320.43 | 322.15 | 317.21 | 322.15 | 115,009 | +1.21(+0.38%) |
Dec 26, 2023 | 321.00 | 322.38 | 318.22 | 320.94 | 114,087 | +0.20(+0.06%) |
Dec 22, 2023 | 319.57 | 324.62 | 319.57 | 320.74 | 180,380 | +1.17(+0.37%) |
Dec 21, 2023 | 309.02 | 319.58 | 308.72 | 319.57 | 264,093 | +11.26(+3.65%) |
Dec 20, 2023 | 314.65 | 316.87 | 307.22 | 308.31 | 348,076 | -6.86(-2.18%) |
Dec 19, 2023 | 310.49 | 315.61 | 307.62 | 315.17 | 472,881 | +7.23(+2.35%) |
Dec 18, 2023 | 309.48 | 310.25 | 305.67 | 307.94 | 292,459 | +1.82(+0.59%) |
Dec 15, 2023 | 312.88 | 312.88 | 304.32 | 306.12 | 525,846 | -5.87(-1.88%) |
Dec 14, 2023 | 316.35 | 324.36 | 311.19 | 311.99 | 548,422 | -2.27(-0.72%) |
Dec 13, 2023 | 294.36 | 314.26 | 293.02 | 314.26 | 364,010 | +19.50(+6.62%) |
Dec 12, 2023 | 303.84 | 303.84 | 294.36 | 294.76 | 377,289 | -9.29(-3.06%) |
Dec 11, 2023 | 305.16 | 306.25 | 302.31 | 304.05 | 349,669 | -0.08(-0.03%) |
Dec 08, 2023 | 308.20 | 310.93 | 303.16 | 304.13 | 218,355 | -6.05(-1.95%) |
Dec 07, 2023 | 312.14 | 312.14 | 306.91 | 310.18 | 172,353 | -0.55(-0.18%) |
Dec 06, 2023 | 307.74 | 314.73 | 304.96 | 310.73 | 293,713 | +4.95(+1.62%) |
Dec 05, 2023 | 307.42 | 307.42 | 303.29 | 305.78 | 224,606 | -3.15(-1.02%) |
Dec 04, 2023 | 305.03 | 310.55 | 302.65 | 308.93 | 437,498 | +1.93(+0.63%) |
Dec 01, 2023 | 305.00 | 308.26 | 300.98 | 307.00 | 249,303 | +2.08(+0.68%) |
Nov 30, 2023 | 304.10 | 306.13 | 300.31 | 304.92 | 213,503 | +0.43(+0.14%) |
Nov 29, 2023 | 305.18 | 308.88 | 304.08 | 304.49 | 293,540 | +0.09(+0.03%) |
Nov 28, 2023 | 307.23 | 308.38 | 303.26 | 304.40 | 149,343 | -2.74(-0.89%) |
Nov 27, 2023 | 308.98 | 309.14 | 305.68 | 307.14 | 408,380 | -4.05(-1.30%) |
Nov 24, 2023 | 308.73 | 312.57 | 307.96 | 311.19 | 65,002 | +1.31(+0.42%) |
Nov 22, 2023 | 308.31 | 311.24 | 305.76 | 309.88 | 112,507 | +3.70(+1.21%) |
Nov 21, 2023 | 305.24 | 314.49 | 305.24 | 306.18 | 197,996 | +1.66(+0.55%) |
Nov 20, 2023 | 298.54 | 304.86 | 296.73 | 304.52 | 187,436 | +5.16(+1.72%) |
Nov 17, 2023 | 308.14 | 309.59 | 297.22 | 299.36 | 394,408 | -5.14(-1.69%) |
Nov 16, 2023 | 309.14 | 311.66 | 299.38 | 304.50 | 421,363 | -2.39(-0.78%) |
Nov 15, 2023 | 307.46 | 313.19 | 303.90 | 306.89 | 414,039 | -0.59(-0.19%) |
Nov 14, 2023 | 313.35 | 314.82 | 306.94 | 307.48 | 438,486 | +3.73(+1.23%) |
Nov 13, 2023 | 301.31 | 307.68 | 298.05 | 303.75 | 299,959 | -0.29(-0.10%) |
Nov 10, 2023 | 305.96 | 307.32 | 298.45 | 304.04 | 382,703 | -2.74(-0.89%) |
Nov 09, 2023 | 307.02 | 311.23 | 305.20 | 306.78 | 557,436 | +1.64(+0.54%) |
Nov 08, 2023 | 304.63 | 310.61 | 301.26 | 305.14 | 490,685 | +2.32(+0.77%) |
Nov 07, 2023 | 288.30 | 303.29 | 288.30 | 302.82 | 456,079 | +13.96(+4.83%) |
Nov 06, 2023 | 287.76 | 295.45 | 285.00 | 288.86 | 437,275 | +0.98(+0.34%) |
Nov 03, 2023 | 288.87 | 293.84 | 286.19 | 287.88 | 238,725 | +6.69(+2.38%) |
Nov 02, 2023 | 281.29 | 284.67 | 279.99 | 281.19 | 271,373 | +3.69(+1.33%) |