Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 304.46 | 304.64 | 298.84 | 299.22 | 2,822,235 | -4.43(-1.46%) |
Jan 30, 2024 | 299.42 | 304.62 | 299.42 | 303.65 | 2,157,994 | +1.50(+0.50%) |
Jan 29, 2024 | 297.93 | 302.60 | 296.37 | 302.15 | 2,108,680 | +3.81(+1.28%) |
Jan 26, 2024 | 299.91 | 301.88 | 297.57 | 298.34 | 2,931,121 | -1.34(-0.45%) |
Jan 25, 2024 | 292.93 | 302.21 | 292.06 | 299.68 | 4,658,299 | +10.05(+3.47%) |
Jan 24, 2024 | 289.78 | 291.55 | 287.29 | 289.62 | 2,774,240 | +1.84(+0.64%) |
Jan 23, 2024 | 289.44 | 291.82 | 286.48 | 287.78 | 1,874,088 | +0.16(+0.06%) |
Jan 22, 2024 | 285.06 | 289.54 | 285.06 | 287.62 | 2,079,749 | +3.38(+1.19%) |
Jan 19, 2024 | 281.30 | 285.04 | 277.94 | 284.24 | 3,127,346 | +4.66(+1.67%) |
Jan 18, 2024 | 277.72 | 280.21 | 275.38 | 279.58 | 2,499,429 | +3.24(+1.17%) |
Jan 17, 2024 | 276.54 | 279.70 | 274.66 | 276.34 | 3,820,250 | -8.53(-2.99%) |
Jan 16, 2024 | 286.50 | 287.82 | 283.25 | 284.87 | 3,165,651 | -3.15(-1.10%) |
Jan 12, 2024 | 292.84 | 293.40 | 286.55 | 288.02 | 1,971,917 | -1.64(-0.56%) |
Jan 11, 2024 | 292.18 | 293.16 | 287.03 | 289.66 | 1,957,222 | -1.28(-0.44%) |
Jan 10, 2024 | 289.75 | 292.13 | 289.06 | 290.94 | 2,064,965 | +1.05(+0.36%) |
Jan 09, 2024 | 286.85 | 289.95 | 285.63 | 289.88 | 1,990,855 | +0.04(+0.01%) |
Jan 08, 2024 | 285.19 | 290.27 | 282.89 | 289.85 | 2,389,019 | +3.29(+1.15%) |
Jan 05, 2024 | 283.89 | 288.61 | 283.12 | 286.55 | 2,707,058 | +2.81(+0.99%) |
Jan 04, 2024 | 282.07 | 285.85 | 281.45 | 283.75 | 3,019,995 | +1.78(+0.63%) |
Jan 03, 2024 | 286.02 | 286.55 | 280.98 | 281.96 | 3,068,260 | -8.34(-2.87%) |
Jan 02, 2024 | 291.02 | 294.20 | 288.95 | 290.30 | 2,452,908 | -2.94(-1.00%) |
Dec 29, 2023 | 294.41 | 295.78 | 290.79 | 293.24 | 2,319,728 | -1.20(-0.41%) |
Dec 28, 2023 | 294.66 | 296.74 | 293.61 | 294.44 | 2,286,186 | -1.23(-0.42%) |
Dec 27, 2023 | 293.20 | 296.69 | 292.31 | 295.67 | 1,891,744 | +2.47(+0.84%) |
Dec 26, 2023 | 289.19 | 294.65 | 288.61 | 293.20 | 2,035,448 | +5.23(+1.82%) |
Dec 22, 2023 | 287.92 | 290.42 | 286.53 | 287.97 | 2,857,472 | +0.29(+0.10%) |
Dec 21, 2023 | 287.51 | 288.34 | 284.24 | 287.68 | 3,236,375 | +0.36(+0.12%) |
Dec 20, 2023 | 289.53 | 295.82 | 287.14 | 287.33 | 3,848,931 | -3.22(-1.11%) |
Dec 19, 2023 | 284.44 | 290.62 | 283.81 | 290.55 | 3,689,295 | +7.19(+2.54%) |
Dec 18, 2023 | 284.38 | 286.50 | 282.23 | 283.36 | 2,713,690 | -0.03(-0.01%) |
Dec 15, 2023 | 277.80 | 284.49 | 277.68 | 283.39 | 7,381,940 | +0.56(+0.20%) |
Dec 14, 2023 | 270.21 | 283.11 | 268.32 | 282.82 | 6,800,784 | +17.06(+6.42%) |
Dec 13, 2023 | 259.25 | 266.02 | 257.15 | 265.76 | 3,737,982 | +6.49(+2.50%) |
Dec 12, 2023 | 257.85 | 260.33 | 256.99 | 259.28 | 2,394,652 | +0.51(+0.20%) |
Dec 11, 2023 | 257.70 | 260.08 | 257.37 | 258.77 | 2,922,382 | +1.41(+0.55%) |
Dec 08, 2023 | 255.26 | 259.49 | 254.89 | 257.37 | 3,285,378 | +2.07(+0.81%) |
Dec 07, 2023 | 255.09 | 257.25 | 253.71 | 255.29 | 2,156,938 | +1.43(+0.56%) |
Dec 06, 2023 | 254.69 | 258.86 | 253.47 | 253.86 | 3,662,692 | +0.77(+0.31%) |
Dec 05, 2023 | 251.69 | 255.08 | 251.69 | 253.09 | 2,704,407 | +0.44(+0.17%) |
Dec 04, 2023 | 251.48 | 253.43 | 250.34 | 252.65 | 3,053,536 | -1.99(-0.78%) |
Dec 01, 2023 | 249.84 | 255.32 | 248.94 | 254.65 | 3,762,435 | +5.99(+2.41%) |
Nov 30, 2023 | 248.97 | 249.43 | 245.80 | 248.66 | 3,236,803 | +1.26(+0.51%) |
Nov 29, 2023 | 247.63 | 249.51 | 246.27 | 247.40 | 2,243,152 | +1.93(+0.79%) |
Nov 28, 2023 | 245.70 | 246.82 | 243.99 | 245.46 | 2,167,749 | +0.11(+0.04%) |
Nov 27, 2023 | 244.93 | 246.17 | 244.29 | 245.35 | 1,757,718 | +0.03(+0.01%) |
Nov 24, 2023 | 244.72 | 246.85 | 244.67 | 245.32 | 990,384 | +1.34(+0.55%) |
Nov 22, 2023 | 239.85 | 245.59 | 239.82 | 243.99 | 3,623,891 | -3.37(-1.36%) |
Nov 21, 2023 | 247.39 | 247.80 | 246.28 | 247.36 | 1,779,463 | -1.03(-0.42%) |
Nov 20, 2023 | 250.53 | 250.82 | 246.61 | 248.39 | 2,683,475 | -2.60(-1.04%) |
Nov 17, 2023 | 248.03 | 252.17 | 247.94 | 250.99 | 3,466,735 | +4.82(+1.96%) |
Nov 16, 2023 | 248.44 | 250.84 | 244.57 | 246.17 | 2,644,489 | -2.86(-1.15%) |
Nov 15, 2023 | 247.47 | 250.84 | 246.56 | 249.02 | 3,770,909 | +3.20(+1.30%) |
Nov 14, 2023 | 244.72 | 247.50 | 242.68 | 245.82 | 3,469,380 | +6.14(+2.56%) |
Nov 13, 2023 | 236.91 | 241.31 | 236.91 | 239.68 | 2,880,077 | +1.97(+0.83%) |
Nov 10, 2023 | 233.40 | 238.17 | 232.69 | 237.71 | 2,548,344 | +5.48(+2.36%) |
Nov 09, 2023 | 235.49 | 237.31 | 231.90 | 232.22 | 2,731,283 | -0.66(-0.29%) |
Nov 08, 2023 | 234.06 | 235.83 | 232.52 | 232.89 | 2,552,435 | -0.10(-0.04%) |
Nov 07, 2023 | 232.65 | 235.19 | 231.65 | 232.99 | 4,107,441 | -3.33(-1.41%) |
Nov 06, 2023 | 239.52 | 240.92 | 234.42 | 236.32 | 2,910,970 | -2.45(-1.03%) |
Nov 03, 2023 | 239.52 | 242.23 | 236.22 | 238.77 | 3,962,050 | +1.62(+0.68%) |
Nov 02, 2023 | 233.86 | 237.62 | 230.96 | 237.15 | 7,813,711 | +7.23(+3.14%) |