Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 325.65 | 325.66 | 318.58 | 318.59 | 834,824 | -8.00(-2.45%) |
Jan 30, 2024 | 324.93 | 327.14 | 324.72 | 326.59 | 794,121 | +0.77(+0.24%) |
Jan 29, 2024 | 324.17 | 327.29 | 324.14 | 325.82 | 624,533 | +0.65(+0.20%) |
Jan 26, 2024 | 327.06 | 328.33 | 325.15 | 325.17 | 488,419 | -2.48(-0.76%) |
Jan 25, 2024 | 328.60 | 329.90 | 325.89 | 327.65 | 393,766 | +0.24(+0.07%) |
Jan 24, 2024 | 328.89 | 329.99 | 327.23 | 327.41 | 561,298 | -1.12(-0.34%) |
Jan 23, 2024 | 324.91 | 328.60 | 324.31 | 328.53 | 597,854 | +4.47(+1.38%) |
Jan 22, 2024 | 326.51 | 327.21 | 323.85 | 324.06 | 799,614 | -1.29(-0.40%) |
Jan 19, 2024 | 322.10 | 327.12 | 321.16 | 325.35 | 738,488 | +5.30(+1.65%) |
Jan 18, 2024 | 316.27 | 320.12 | 315.90 | 320.06 | 726,553 | +3.93(+1.24%) |
Jan 17, 2024 | 314.82 | 316.96 | 314.82 | 316.13 | 447,385 | +1.38(+0.44%) |
Jan 16, 2024 | 314.74 | 316.25 | 313.18 | 314.75 | 501,354 | -0.66(-0.21%) |
Jan 12, 2024 | 314.39 | 315.44 | 312.78 | 315.41 | 694,313 | +2.02(+0.65%) |
Jan 11, 2024 | 314.57 | 315.13 | 311.84 | 313.38 | 626,678 | -0.76(-0.24%) |
Jan 10, 2024 | 311.57 | 314.22 | 311.13 | 314.14 | 419,853 | +3.02(+0.97%) |
Jan 09, 2024 | 310.81 | 311.96 | 308.55 | 311.12 | 631,408 | -0.85(-0.27%) |
Jan 08, 2024 | 309.48 | 312.13 | 307.73 | 311.97 | 526,871 | +3.69(+1.20%) |
Jan 05, 2024 | 310.82 | 311.30 | 306.43 | 308.28 | 494,202 | -2.58(-0.83%) |
Jan 04, 2024 | 312.20 | 313.39 | 310.82 | 310.86 | 741,266 | -0.25(-0.08%) |
Jan 03, 2024 | 312.07 | 313.34 | 309.64 | 311.11 | 722,267 | +0.36(+0.12%) |
Jan 02, 2024 | 311.47 | 313.58 | 309.65 | 310.75 | 802,460 | -1.45(-0.46%) |
Dec 29, 2023 | 310.61 | 313.00 | 310.50 | 312.20 | 500,551 | +2.01(+0.65%) |
Dec 28, 2023 | 310.69 | 311.09 | 309.64 | 310.18 | 312,597 | +0.65(+0.21%) |
Dec 27, 2023 | 308.29 | 310.24 | 308.29 | 309.54 | 416,312 | +0.42(+0.14%) |
Dec 26, 2023 | 307.30 | 310.06 | 307.30 | 309.12 | 378,522 | +0.15(+0.05%) |
Dec 22, 2023 | 311.12 | 311.52 | 307.80 | 308.97 | 331,696 | -0.70(-0.23%) |
Dec 21, 2023 | 307.53 | 310.06 | 306.21 | 309.66 | 486,298 | +1.16(+0.37%) |
Dec 20, 2023 | 311.06 | 312.81 | 307.94 | 308.51 | 698,697 | -3.57(-1.14%) |
Dec 19, 2023 | 315.38 | 315.41 | 310.48 | 312.08 | 1,022,168 | -1.98(-0.63%) |
Dec 18, 2023 | 310.75 | 314.14 | 310.75 | 314.06 | 851,067 | +4.45(+1.44%) |
Dec 15, 2023 | 310.01 | 314.15 | 307.32 | 309.62 | 2,133,746 | -5.30(-1.68%) |
Dec 14, 2023 | 325.07 | 325.07 | 313.73 | 314.92 | 1,379,075 | -10.11(-3.11%) |
Dec 13, 2023 | 327.88 | 327.88 | 323.31 | 325.03 | 787,823 | -2.01(-0.61%) |
Dec 12, 2023 | 326.08 | 327.90 | 324.82 | 327.04 | 467,162 | +2.53(+0.78%) |
Dec 11, 2023 | 324.10 | 325.79 | 322.98 | 324.50 | 515,810 | +1.88(+0.58%) |
Dec 08, 2023 | 322.11 | 323.28 | 320.68 | 322.62 | 876,558 | +1.15(+0.36%) |
Dec 07, 2023 | 321.56 | 323.49 | 320.34 | 321.47 | 539,423 | +0.88(+0.28%) |
Dec 06, 2023 | 323.38 | 323.38 | 319.84 | 320.59 | 560,757 | -2.08(-0.64%) |
Dec 05, 2023 | 321.77 | 323.06 | 319.74 | 322.66 | 549,267 | +0.89(+0.28%) |
Dec 04, 2023 | 321.13 | 322.56 | 318.98 | 321.77 | 790,822 | -1.65(-0.51%) |
Dec 01, 2023 | 321.77 | 323.99 | 320.68 | 323.42 | 712,515 | +2.44(+0.76%) |
Nov 30, 2023 | 316.65 | 321.09 | 315.74 | 320.98 | 1,325,083 | +3.81(+1.20%) |
Nov 29, 2023 | 318.55 | 319.61 | 316.78 | 317.18 | 657,082 | +0.58(+0.18%) |
Nov 28, 2023 | 319.14 | 319.54 | 315.89 | 316.60 | 638,355 | -2.20(-0.69%) |
Nov 27, 2023 | 319.02 | 319.24 | 316.72 | 318.80 | 602,733 | -0.17(-0.05%) |
Nov 24, 2023 | 318.13 | 318.97 | 316.15 | 318.97 | 277,529 | +1.31(+0.41%) |
Nov 22, 2023 | 319.88 | 320.65 | 316.88 | 317.65 | 444,117 | -0.47(-0.15%) |
Nov 21, 2023 | 318.22 | 318.99 | 316.49 | 318.12 | 428,948 | +0.56(+0.18%) |
Nov 20, 2023 | 316.14 | 318.26 | 313.71 | 317.56 | 622,938 | +1.17(+0.37%) |
Nov 17, 2023 | 318.13 | 318.13 | 315.19 | 316.39 | 699,003 | +0.98(+0.31%) |
Nov 16, 2023 | 310.67 | 315.49 | 310.40 | 315.41 | 656,478 | +3.12(+1.00%) |
Nov 15, 2023 | 310.68 | 314.08 | 310.08 | 312.29 | 968,295 | +1.85(+0.60%) |
Nov 14, 2023 | 308.41 | 311.10 | 305.79 | 310.44 | 613,031 | +2.60(+0.85%) |
Nov 13, 2023 | 309.18 | 310.73 | 306.77 | 307.83 | 467,751 | -1.37(-0.44%) |
Nov 10, 2023 | 307.08 | 309.30 | 303.95 | 309.20 | 646,226 | +2.21(+0.72%) |
Nov 09, 2023 | 307.42 | 309.71 | 305.03 | 307.00 | 864,576 | -0.39(-0.13%) |
Nov 08, 2023 | 305.06 | 308.77 | 304.57 | 307.38 | 1,069,270 | +4.19(+1.38%) |
Nov 07, 2023 | 304.25 | 306.36 | 302.35 | 303.20 | 893,829 | +0.40(+0.13%) |
Nov 06, 2023 | 297.25 | 303.34 | 296.88 | 302.80 | 1,385,424 | +5.13(+1.72%) |
Nov 03, 2023 | 292.28 | 297.69 | 288.31 | 297.67 | 1,314,732 | +18.14(+6.49%) |
Nov 02, 2023 | 278.60 | 280.16 | 274.83 | 279.53 | 1,024,867 | +0.67(+0.24%) |