Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 296.10 | 297.95 | 292.25 | 292.25 | 455,385 | -5.53(-1.86%) |
Jan 30, 2024 | 298.92 | 299.49 | 297.61 | 297.78 | 463,432 | -0.82(-0.27%) |
Jan 29, 2024 | 295.48 | 299.05 | 295.06 | 298.60 | 56,053 | +3.65(+1.24%) |
Jan 26, 2024 | 294.54 | 296.41 | 294.54 | 294.95 | 37,680 | +1.46(+0.50%) |
Jan 25, 2024 | 294.09 | 294.09 | 291.54 | 293.49 | 97,700 | -2.26(-0.76%) |
Jan 24, 2024 | 299.29 | 299.68 | 295.53 | 295.75 | 52,964 | -1.28(-0.43%) |
Jan 23, 2024 | 298.93 | 299.38 | 295.81 | 297.03 | 94,447 | -0.72(-0.24%) |
Jan 22, 2024 | 299.10 | 300.22 | 296.66 | 297.75 | 207,477 | -0.42(-0.14%) |
Jan 19, 2024 | 295.67 | 298.77 | 294.00 | 298.17 | 60,876 | +2.83(+0.96%) |
Jan 18, 2024 | 295.01 | 295.63 | 292.37 | 295.34 | 100,193 | +1.98(+0.67%) |
Jan 17, 2024 | 292.71 | 293.57 | 291.43 | 293.36 | 40,119 | -2.47(-0.83%) |
Jan 16, 2024 | 294.81 | 296.83 | 294.00 | 295.83 | 50,829 | -0.55(-0.19%) |
Jan 12, 2024 | 298.99 | 300.31 | 295.96 | 296.38 | 38,761 | -3.21(-1.07%) |
Jan 11, 2024 | 299.84 | 300.77 | 296.51 | 299.59 | 49,371 | -0.54(-0.18%) |
Jan 10, 2024 | 298.38 | 300.86 | 298.05 | 300.13 | 81,429 | +2.62(+0.88%) |
Jan 09, 2024 | 296.79 | 298.02 | 295.97 | 297.51 | 31,140 | -1.09(-0.37%) |
Jan 08, 2024 | 294.10 | 298.84 | 294.10 | 298.60 | 107,030 | +5.22(+1.78%) |
Jan 05, 2024 | 291.90 | 295.84 | 291.90 | 293.38 | 55,083 | +0.65(+0.22%) |
Jan 04, 2024 | 293.76 | 295.94 | 292.67 | 292.73 | 63,116 | -2.10(-0.71%) |
Jan 03, 2024 | 299.08 | 299.08 | 294.61 | 294.83 | 136,027 | -6.79(-2.25%) |
Jan 02, 2024 | 303.12 | 303.31 | 300.43 | 301.62 | 82,324 | -2.93(-0.96%) |
Dec 29, 2023 | 306.77 | 307.22 | 303.76 | 304.55 | 55,471 | -2.11(-0.69%) |
Dec 28, 2023 | 308.13 | 308.60 | 306.54 | 306.66 | 42,754 | -1.33(-0.43%) |
Dec 27, 2023 | 307.49 | 308.84 | 307.45 | 307.99 | 59,817 | +0.93(+0.30%) |
Dec 26, 2023 | 306.09 | 307.60 | 306.00 | 307.06 | 32,127 | +1.64(+0.54%) |
Dec 22, 2023 | 306.58 | 307.70 | 304.49 | 305.42 | 70,223 | -2.02(-0.66%) |
Dec 21, 2023 | 305.67 | 307.52 | 304.33 | 307.44 | 150,449 | +5.01(+1.66%) |
Dec 20, 2023 | 307.08 | 309.70 | 302.43 | 302.43 | 39,855 | -5.80(-1.88%) |
Dec 19, 2023 | 306.58 | 308.55 | 306.58 | 308.23 | 91,302 | +3.06(+1.00%) |
Dec 18, 2023 | 304.15 | 306.01 | 303.58 | 305.18 | 58,014 | +1.97(+0.65%) |
Dec 15, 2023 | 302.77 | 303.96 | 302.20 | 303.21 | 47,506 | -0.06(-0.02%) |
Dec 14, 2023 | 301.06 | 303.96 | 301.06 | 303.27 | 70,624 | +4.86(+1.63%) |
Dec 13, 2023 | 293.69 | 298.58 | 291.21 | 298.41 | 44,176 | +4.73(+1.61%) |
Dec 12, 2023 | 293.05 | 293.97 | 291.74 | 293.68 | 75,972 | +0.57(+0.19%) |
Dec 11, 2023 | 291.66 | 293.58 | 291.66 | 293.11 | 43,286 | +0.93(+0.32%) |
Dec 08, 2023 | 289.35 | 292.71 | 289.35 | 292.18 | 46,101 | +1.23(+0.42%) |
Dec 07, 2023 | 289.64 | 291.11 | 288.42 | 290.95 | 56,460 | +2.43(+0.84%) |
Dec 06, 2023 | 289.95 | 291.46 | 288.35 | 288.53 | 31,487 | +0.48(+0.17%) |
Dec 05, 2023 | 286.40 | 290.38 | 286.40 | 288.05 | 43,417 | -0.54(-0.19%) |
Dec 04, 2023 | 287.15 | 289.58 | 286.94 | 288.59 | 51,634 | -0.53(-0.18%) |
Dec 01, 2023 | 282.79 | 289.12 | 282.79 | 289.12 | 93,658 | +5.10(+1.80%) |
Nov 30, 2023 | 284.59 | 284.59 | 282.35 | 284.01 | 36,204 | -0.49(-0.17%) |
Nov 29, 2023 | 287.15 | 288.62 | 284.43 | 284.50 | 191,657 | -0.29(-0.10%) |
Nov 28, 2023 | 283.09 | 285.21 | 282.21 | 284.79 | 402,607 | +1.32(+0.46%) |
Nov 27, 2023 | 283.10 | 284.80 | 282.10 | 283.48 | 51,168 | +0.38(+0.13%) |
Nov 24, 2023 | 281.98 | 283.32 | 281.98 | 283.10 | 18,449 | +0.19(+0.07%) |
Nov 22, 2023 | 282.26 | 284.00 | 281.95 | 282.91 | 69,617 | +1.80(+0.64%) |
Nov 21, 2023 | 280.31 | 281.37 | 279.34 | 281.11 | 103,295 | -1.08(-0.38%) |
Nov 20, 2023 | 280.34 | 282.70 | 280.11 | 282.19 | 52,386 | +1.49(+0.53%) |
Nov 17, 2023 | 279.17 | 281.18 | 278.39 | 280.70 | 37,384 | +2.29(+0.82%) |
Nov 16, 2023 | 278.87 | 280.20 | 277.17 | 278.42 | 48,174 | -2.73(-0.97%) |
Nov 15, 2023 | 281.74 | 283.36 | 280.26 | 281.14 | 158,513 | +0.80(+0.29%) |
Nov 14, 2023 | 277.56 | 281.23 | 277.40 | 280.34 | 54,712 | +9.80(+3.62%) |
Nov 13, 2023 | 268.56 | 271.48 | 267.55 | 270.54 | 50,628 | +0.75(+0.28%) |
Nov 10, 2023 | 265.92 | 270.00 | 264.91 | 269.79 | 56,585 | +4.06(+1.53%) |
Nov 09, 2023 | 270.37 | 270.37 | 264.89 | 265.73 | 43,803 | -5.13(-1.89%) |
Nov 08, 2023 | 272.18 | 272.18 | 269.34 | 270.86 | 59,161 | -1.03(-0.38%) |
Nov 07, 2023 | 269.48 | 272.11 | 269.03 | 271.89 | 43,234 | +2.91(+1.08%) |
Nov 06, 2023 | 270.09 | 270.48 | 267.49 | 268.98 | 46,153 | -0.33(-0.12%) |
Nov 03, 2023 | 267.29 | 270.48 | 267.29 | 269.31 | 82,471 | +4.28(+1.62%) |
Nov 02, 2023 | 262.36 | 265.03 | 262.20 | 265.03 | 59,757 | +6.96(+2.70%) |