Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 279.02 | 279.02 | 223.37 | 224.00 | 1,917,081 | -48.49(-17.80%) |
Jan 30, 2024 | 276.15 | 276.28 | 270.95 | 272.50 | 478,842 | -4.00(-1.45%) |
Jan 29, 2024 | 274.15 | 277.46 | 274.15 | 276.50 | 298,482 | +1.85(+0.67%) |
Jan 26, 2024 | 274.39 | 275.43 | 272.91 | 274.65 | 225,752 | +3.11(+1.14%) |
Jan 25, 2024 | 274.72 | 274.72 | 267.37 | 271.54 | 240,902 | -1.51(-0.55%) |
Jan 24, 2024 | 272.37 | 276.56 | 272.29 | 273.05 | 368,801 | +2.54(+0.94%) |
Jan 23, 2024 | 265.92 | 270.80 | 265.15 | 270.51 | 321,995 | +6.08(+2.30%) |
Jan 22, 2024 | 265.21 | 266.15 | 262.93 | 264.43 | 247,604 | +0.28(+0.11%) |
Jan 19, 2024 | 263.85 | 264.76 | 260.25 | 264.15 | 259,200 | +1.20(+0.46%) |
Jan 18, 2024 | 263.24 | 263.36 | 261.12 | 262.95 | 228,276 | +0.12(+0.05%) |
Jan 17, 2024 | 263.40 | 265.21 | 260.56 | 262.83 | 196,375 | -4.37(-1.64%) |
Jan 16, 2024 | 266.91 | 267.57 | 263.98 | 267.20 | 252,033 | +0.02(+0.01%) |
Jan 12, 2024 | 271.15 | 271.15 | 267.05 | 267.18 | 205,682 | -1.23(-0.46%) |
Jan 11, 2024 | 271.17 | 271.17 | 264.48 | 268.41 | 272,424 | -1.75(-0.65%) |
Jan 10, 2024 | 270.05 | 271.32 | 267.65 | 270.16 | 294,715 | -0.40(-0.15%) |
Jan 09, 2024 | 272.76 | 275.12 | 270.22 | 270.56 | 192,913 | -5.06(-1.84%) |
Jan 08, 2024 | 274.69 | 277.49 | 273.50 | 275.62 | 269,793 | +1.30(+0.47%) |
Jan 05, 2024 | 273.17 | 279.30 | 271.65 | 274.32 | 305,996 | +0.78(+0.28%) |
Jan 04, 2024 | 275.81 | 275.81 | 265.47 | 273.55 | 556,894 | -3.56(-1.28%) |
Jan 03, 2024 | 283.91 | 283.91 | 275.44 | 277.11 | 374,484 | -7.43(-2.61%) |
Jan 02, 2024 | 289.75 | 289.75 | 277.24 | 284.54 | 359,009 | -6.36(-2.19%) |
Dec 29, 2023 | 293.17 | 295.98 | 288.16 | 290.89 | 217,633 | -3.55(-1.20%) |
Dec 28, 2023 | 293.18 | 295.36 | 291.90 | 294.44 | 144,115 | +0.59(+0.20%) |
Dec 27, 2023 | 289.06 | 294.14 | 289.06 | 293.85 | 148,802 | +4.20(+1.45%) |
Dec 26, 2023 | 286.15 | 290.06 | 286.15 | 289.65 | 117,733 | +3.39(+1.18%) |
Dec 22, 2023 | 284.31 | 287.45 | 281.55 | 286.26 | 221,441 | +2.49(+0.88%) |
Dec 21, 2023 | 279.61 | 284.26 | 276.63 | 283.77 | 205,672 | +7.19(+2.60%) |
Dec 20, 2023 | 279.61 | 284.72 | 274.12 | 276.58 | 339,971 | -3.44(-1.23%) |
Dec 19, 2023 | 280.55 | 281.82 | 276.01 | 280.02 | 324,447 | -0.05(-0.02%) |
Dec 18, 2023 | 282.65 | 283.95 | 273.99 | 280.07 | 285,696 | +2.73(+0.99%) |
Dec 15, 2023 | 280.67 | 280.67 | 274.08 | 277.33 | 776,301 | -4.93(-1.75%) |
Dec 14, 2023 | 271.47 | 286.06 | 270.54 | 282.26 | 630,518 | +12.94(+4.81%) |
Dec 13, 2023 | 262.76 | 269.55 | 261.28 | 269.32 | 241,916 | +7.31(+2.79%) |
Dec 12, 2023 | 261.67 | 262.49 | 259.02 | 262.01 | 296,650 | +0.50(+0.19%) |
Dec 11, 2023 | 260.01 | 262.10 | 259.21 | 261.51 | 320,056 | +1.58(+0.61%) |
Dec 08, 2023 | 258.26 | 260.36 | 257.32 | 259.93 | 405,441 | +0.79(+0.31%) |
Dec 07, 2023 | 262.38 | 268.52 | 256.78 | 259.14 | 397,671 | -1.16(-0.45%) |
Dec 06, 2023 | 251.76 | 263.31 | 251.76 | 260.30 | 811,060 | +10.71(+4.29%) |
Dec 05, 2023 | 236.97 | 252.21 | 236.97 | 249.59 | 507,090 | +12.62(+5.33%) |
Dec 04, 2023 | 237.94 | 240.64 | 235.02 | 236.97 | 367,338 | -1.60(-0.67%) |
Dec 01, 2023 | 238.42 | 242.55 | 234.82 | 238.56 | 269,788 | +0.05(+0.02%) |
Nov 30, 2023 | 237.23 | 239.96 | 235.36 | 238.51 | 605,823 | +3.01(+1.28%) |
Nov 29, 2023 | 229.45 | 237.04 | 229.29 | 235.50 | 339,628 | +6.06(+2.64%) |
Nov 28, 2023 | 228.84 | 231.25 | 228.46 | 229.45 | 245,104 | +0.70(+0.31%) |
Nov 27, 2023 | 229.60 | 229.94 | 227.40 | 228.74 | 213,843 | -1.11(-0.48%) |
Nov 24, 2023 | 231.13 | 232.05 | 229.03 | 229.85 | 109,034 | -2.80(-1.20%) |
Nov 22, 2023 | 232.18 | 234.27 | 229.37 | 232.66 | 168,029 | +0.48(+0.21%) |
Nov 21, 2023 | 227.76 | 232.35 | 225.45 | 232.18 | 266,286 | +5.16(+2.27%) |
Nov 20, 2023 | 225.16 | 228.78 | 223.59 | 227.02 | 284,859 | +0.37(+0.16%) |
Nov 17, 2023 | 227.48 | 229.04 | 224.17 | 226.66 | 230,654 | +1.47(+0.65%) |
Nov 16, 2023 | 226.94 | 228.75 | 224.82 | 225.19 | 231,208 | -0.84(-0.37%) |
Nov 15, 2023 | 226.33 | 228.21 | 224.59 | 226.03 | 261,015 | -0.62(-0.27%) |
Nov 14, 2023 | 224.86 | 229.73 | 224.20 | 226.65 | 280,797 | +6.62(+3.01%) |
Nov 13, 2023 | 221.06 | 223.35 | 217.45 | 220.02 | 190,499 | -1.43(-0.65%) |
Nov 10, 2023 | 224.49 | 224.49 | 219.00 | 221.45 | 340,719 | -3.89(-1.73%) |
Nov 09, 2023 | 222.49 | 226.03 | 221.20 | 225.34 | 361,173 | +3.82(+1.73%) |
Nov 08, 2023 | 214.62 | 223.39 | 213.19 | 221.52 | 380,254 | +6.44(+2.99%) |
Nov 07, 2023 | 218.56 | 218.56 | 214.27 | 215.08 | 224,945 | -2.83(-1.30%) |
Nov 06, 2023 | 220.59 | 223.32 | 217.28 | 217.91 | 373,253 | +0.03(+0.01%) |
Nov 03, 2023 | 222.60 | 222.60 | 216.61 | 217.88 | 454,194 | -1.32(-0.60%) |
Nov 02, 2023 | 217.47 | 221.39 | 216.65 | 219.20 | 393,801 | +4.12(+1.92%) |