Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 279.98 | 279.98 | 224.14 | 224.77 | 1,910,504 | -48.66(-17.80%) |
Jan 30, 2024 | 277.10 | 277.23 | 271.88 | 273.43 | 477,199 | -4.02(-1.45%) |
Jan 29, 2024 | 275.10 | 278.42 | 275.10 | 277.45 | 297,459 | +1.85(+0.67%) |
Jan 26, 2024 | 275.34 | 276.38 | 273.85 | 275.60 | 224,978 | +3.12(+1.14%) |
Jan 25, 2024 | 275.67 | 275.67 | 268.29 | 272.48 | 240,075 | -1.51(-0.55%) |
Jan 24, 2024 | 273.31 | 277.51 | 273.23 | 273.99 | 367,536 | +2.55(+0.94%) |
Jan 23, 2024 | 266.84 | 271.74 | 266.06 | 271.44 | 320,890 | +6.10(+2.30%) |
Jan 22, 2024 | 266.13 | 267.06 | 263.83 | 265.34 | 246,755 | +0.28(+0.11%) |
Jan 19, 2024 | 264.75 | 265.67 | 261.14 | 265.06 | 258,311 | +1.21(+0.46%) |
Jan 18, 2024 | 264.14 | 264.26 | 262.02 | 263.86 | 227,493 | +0.12(+0.05%) |
Jan 17, 2024 | 264.30 | 266.13 | 261.46 | 263.74 | 195,701 | -4.39(-1.64%) |
Jan 16, 2024 | 267.83 | 268.50 | 264.89 | 268.12 | 251,168 | +0.02(+0.01%) |
Jan 12, 2024 | 272.08 | 272.08 | 267.97 | 268.10 | 204,977 | -1.24(-0.46%) |
Jan 11, 2024 | 272.10 | 272.10 | 265.39 | 269.34 | 271,490 | -1.75(-0.65%) |
Jan 10, 2024 | 270.98 | 272.25 | 268.57 | 271.09 | 293,704 | -0.40(-0.15%) |
Jan 09, 2024 | 273.70 | 276.07 | 271.15 | 271.49 | 192,251 | -5.08(-1.84%) |
Jan 08, 2024 | 275.64 | 278.45 | 274.44 | 276.57 | 268,867 | +1.31(+0.47%) |
Jan 05, 2024 | 274.11 | 280.26 | 272.58 | 275.27 | 304,946 | +0.78(+0.28%) |
Jan 04, 2024 | 276.76 | 276.76 | 266.38 | 274.49 | 554,983 | -3.57(-1.28%) |
Jan 03, 2024 | 284.89 | 284.89 | 276.38 | 278.06 | 373,200 | -7.46(-2.61%) |
Jan 02, 2024 | 290.75 | 290.75 | 278.19 | 285.51 | 357,777 | -6.38(-2.19%) |
Dec 29, 2023 | 294.18 | 297.00 | 289.15 | 291.89 | 216,887 | -3.56(-1.20%) |
Dec 28, 2023 | 294.19 | 296.37 | 292.91 | 295.45 | 143,620 | +0.59(+0.20%) |
Dec 27, 2023 | 290.05 | 295.15 | 290.05 | 294.86 | 148,292 | +4.22(+1.45%) |
Dec 26, 2023 | 287.14 | 291.06 | 287.14 | 290.65 | 117,330 | +3.40(+1.18%) |
Dec 22, 2023 | 285.29 | 288.44 | 282.52 | 287.25 | 220,681 | +2.50(+0.88%) |
Dec 21, 2023 | 280.57 | 285.24 | 277.58 | 284.75 | 204,967 | +7.22(+2.60%) |
Dec 20, 2023 | 280.57 | 285.70 | 275.06 | 277.53 | 338,804 | -3.45(-1.23%) |
Dec 19, 2023 | 281.52 | 282.79 | 276.96 | 280.98 | 323,334 | -0.05(-0.02%) |
Dec 18, 2023 | 283.62 | 284.93 | 274.93 | 281.03 | 284,716 | +2.74(+0.98%) |
Dec 15, 2023 | 281.64 | 281.64 | 275.02 | 278.29 | 773,638 | -4.94(-1.75%) |
Dec 14, 2023 | 272.41 | 287.05 | 271.47 | 283.23 | 628,355 | +12.99(+4.81%) |
Dec 13, 2023 | 263.67 | 270.47 | 262.18 | 270.25 | 241,087 | +7.34(+2.79%) |
Dec 12, 2023 | 262.57 | 263.40 | 259.91 | 262.91 | 295,633 | +0.50(+0.19%) |
Dec 11, 2023 | 260.91 | 263.00 | 260.10 | 262.41 | 318,958 | +1.58(+0.61%) |
Dec 08, 2023 | 259.15 | 261.25 | 258.20 | 260.83 | 404,050 | +0.80(+0.31%) |
Dec 07, 2023 | 263.28 | 269.45 | 257.66 | 260.03 | 396,307 | -1.17(-0.45%) |
Dec 06, 2023 | 252.62 | 264.22 | 252.62 | 261.19 | 808,278 | +10.75(+4.29%) |
Dec 05, 2023 | 237.78 | 253.08 | 237.78 | 250.45 | 505,350 | +12.67(+5.33%) |
Dec 04, 2023 | 238.76 | 241.47 | 235.83 | 237.78 | 366,078 | -1.60(-0.67%) |
Dec 01, 2023 | 239.24 | 243.38 | 235.63 | 239.39 | 268,862 | +0.05(+0.02%) |
Nov 30, 2023 | 238.05 | 240.78 | 236.17 | 239.34 | 603,744 | +3.02(+1.28%) |
Nov 29, 2023 | 230.24 | 237.86 | 230.08 | 236.32 | 338,463 | +6.08(+2.64%) |
Nov 28, 2023 | 229.63 | 232.05 | 229.25 | 230.24 | 244,263 | +0.71(+0.31%) |
Nov 27, 2023 | 230.40 | 230.73 | 228.18 | 229.53 | 213,109 | -1.12(-0.48%) |
Nov 24, 2023 | 231.93 | 232.85 | 229.82 | 230.65 | 108,660 | -2.81(-1.20%) |
Nov 22, 2023 | 232.98 | 235.08 | 230.16 | 233.46 | 167,452 | +0.48(+0.21%) |
Nov 21, 2023 | 228.54 | 233.15 | 226.23 | 232.98 | 265,373 | +5.17(+2.27%) |
Nov 20, 2023 | 225.93 | 229.57 | 224.35 | 227.80 | 283,882 | +0.37(+0.16%) |
Nov 17, 2023 | 228.26 | 229.83 | 224.94 | 227.44 | 229,863 | +1.47(+0.65%) |
Nov 16, 2023 | 227.72 | 229.54 | 225.60 | 225.96 | 230,415 | -0.85(-0.37%) |
Nov 15, 2023 | 227.11 | 229.00 | 225.36 | 226.81 | 260,120 | -0.62(-0.27%) |
Nov 14, 2023 | 225.63 | 230.53 | 224.97 | 227.43 | 279,834 | +6.65(+3.01%) |
Nov 13, 2023 | 221.82 | 224.12 | 218.19 | 220.78 | 189,845 | -1.44(-0.65%) |
Nov 10, 2023 | 225.26 | 225.26 | 219.75 | 222.21 | 339,550 | -3.91(-1.73%) |
Nov 09, 2023 | 223.26 | 226.81 | 221.96 | 226.12 | 359,934 | +3.84(+1.73%) |
Nov 08, 2023 | 215.35 | 224.16 | 213.92 | 222.28 | 378,950 | +6.46(+2.99%) |
Nov 07, 2023 | 219.31 | 219.31 | 215.01 | 215.82 | 224,173 | -2.84(-1.30%) |
Nov 06, 2023 | 221.35 | 224.09 | 218.02 | 218.66 | 371,973 | +0.03(+0.01%) |
Nov 03, 2023 | 223.36 | 223.36 | 217.35 | 218.63 | 452,636 | -1.32(-0.60%) |
Nov 02, 2023 | 218.22 | 222.15 | 217.40 | 219.96 | 392,450 | +4.13(+1.91%) |