Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 321.10 | 322.47 | 317.16 | 317.16 | 951,359 | -7.00(-2.16%) |
Jan 30, 2024 | 325.89 | 326.32 | 323.98 | 324.16 | 984,384 | -2.06(-0.63%) |
Jan 29, 2024 | 322.74 | 326.22 | 322.34 | 326.22 | 999,489 | +3.83(+1.19%) |
Jan 26, 2024 | 322.33 | 323.90 | 321.76 | 322.38 | 782,036 | -0.60(-0.19%) |
Jan 25, 2024 | 323.28 | 324.47 | 321.06 | 322.98 | 918,343 | +0.76(+0.24%) |
Jan 24, 2024 | 323.28 | 325.26 | 322.04 | 322.23 | 1,116,777 | +1.17(+0.36%) |
Jan 23, 2024 | 320.73 | 321.09 | 319.30 | 321.06 | 828,181 | +1.00(+0.31%) |
Jan 22, 2024 | 321.05 | 322.11 | 319.77 | 320.06 | 1,277,954 | +0.51(+0.16%) |
Jan 19, 2024 | 316.24 | 319.60 | 315.31 | 319.55 | 883,649 | +4.85(+1.54%) |
Jan 18, 2024 | 313.03 | 314.90 | 311.77 | 314.69 | 1,206,954 | +4.13(+1.33%) |
Jan 17, 2024 | 309.62 | 310.63 | 307.44 | 310.56 | 746,511 | -1.38(-0.44%) |
Jan 16, 2024 | 311.45 | 313.18 | 310.33 | 311.94 | 954,413 | -0.41(-0.13%) |
Jan 12, 2024 | 312.51 | 313.43 | 311.30 | 312.35 | 786,161 | +0.25(+0.08%) |
Jan 11, 2024 | 312.78 | 313.84 | 308.50 | 312.10 | 825,055 | +0.78(+0.25%) |
Jan 10, 2024 | 308.50 | 312.03 | 308.49 | 311.32 | 794,809 | +3.31(+1.08%) |
Jan 09, 2024 | 305.74 | 308.86 | 305.18 | 308.00 | 1,101,166 | +0.67(+0.22%) |
Jan 08, 2024 | 301.93 | 307.49 | 301.93 | 307.33 | 1,019,847 | +6.35(+2.11%) |
Jan 05, 2024 | 300.91 | 302.99 | 299.88 | 300.98 | 966,018 | +0.34(+0.11%) |
Jan 04, 2024 | 301.29 | 303.36 | 300.51 | 300.64 | 951,450 | -1.44(-0.48%) |
Jan 03, 2024 | 303.02 | 304.06 | 301.77 | 302.08 | 1,270,994 | -3.09(-1.01%) |
Jan 02, 2024 | 307.95 | 308.02 | 303.22 | 305.17 | 1,373,797 | -5.29(-1.70%) |
Dec 29, 2023 | 311.53 | 312.26 | 309.07 | 310.46 | 861,352 | -1.28(-0.41%) |
Dec 28, 2023 | 312.12 | 312.77 | 311.51 | 311.74 | 1,011,321 | +0.12(+0.04%) |
Dec 27, 2023 | 311.49 | 311.90 | 310.58 | 311.62 | 862,107 | +0.35(+0.11%) |
Dec 26, 2023 | 310.23 | 311.63 | 310.23 | 311.27 | 688,591 | +1.11(+0.36%) |
Dec 22, 2023 | 310.67 | 311.28 | 308.77 | 310.16 | 966,937 | -0.03(-0.01%) |
Dec 21, 2023 | 309.56 | 310.34 | 307.56 | 310.19 | 1,174,384 | +3.30(+1.08%) |
Dec 20, 2023 | 310.79 | 312.33 | 306.77 | 306.89 | 1,009,518 | -4.08(-1.31%) |
Dec 19, 2023 | 309.72 | 310.97 | 309.57 | 310.97 | 861,266 | +1.70(+0.55%) |
Dec 18, 2023 | 307.67 | 309.99 | 307.25 | 309.26 | 965,229 | +2.35(+0.77%) |
Dec 15, 2023 | 305.41 | 307.76 | 305.41 | 306.91 | 958,956 | +0.84(+0.27%) |
Dec 14, 2023 | 307.74 | 308.26 | 303.37 | 306.07 | 1,027,379 | -0.45(-0.15%) |
Dec 13, 2023 | 303.52 | 307.11 | 303.11 | 306.52 | 840,840 | +3.50(+1.15%) |
Dec 12, 2023 | 300.40 | 303.07 | 299.89 | 303.02 | 857,511 | +2.16(+0.72%) |
Dec 11, 2023 | 299.40 | 300.86 | 298.80 | 300.86 | 831,123 | +0.20(+0.07%) |
Dec 08, 2023 | 298.09 | 301.03 | 298.03 | 300.66 | 756,109 | +1.44(+0.48%) |
Dec 07, 2023 | 297.50 | 299.48 | 297.12 | 299.22 | 834,056 | +3.55(+1.20%) |
Dec 06, 2023 | 298.78 | 299.37 | 295.45 | 295.67 | 806,239 | -1.61(-0.54%) |
Dec 05, 2023 | 294.67 | 298.07 | 294.55 | 297.27 | 786,941 | +1.39(+0.47%) |
Dec 04, 2023 | 295.75 | 296.31 | 293.38 | 295.88 | 1,120,774 | -2.77(-0.93%) |
Dec 01, 2023 | 296.91 | 299.15 | 296.05 | 298.65 | 981,086 | +1.05(+0.35%) |
Nov 30, 2023 | 298.38 | 298.73 | 295.31 | 297.60 | 824,469 | -0.18(-0.06%) |
Nov 29, 2023 | 300.20 | 300.69 | 297.62 | 297.78 | 921,029 | -0.44(-0.15%) |
Nov 28, 2023 | 296.82 | 298.73 | 296.52 | 298.22 | 735,898 | +0.73(+0.24%) |
Nov 27, 2023 | 297.18 | 298.78 | 296.76 | 297.49 | 1,035,208 | -0.22(-0.07%) |
Nov 24, 2023 | 297.76 | 298.10 | 296.77 | 297.71 | 449,273 | -0.26(-0.09%) |
Nov 22, 2023 | 298.16 | 299.71 | 297.00 | 297.97 | 752,859 | +1.40(+0.47%) |
Nov 21, 2023 | 296.66 | 297.31 | 295.27 | 296.57 | 1,329,010 | -0.90(-0.30%) |
Nov 20, 2023 | 293.94 | 298.02 | 293.94 | 297.47 | 972,647 | +3.31(+1.12%) |
Nov 17, 2023 | 294.08 | 294.67 | 292.94 | 294.16 | 724,378 | -0.25(-0.08%) |
Nov 16, 2023 | 292.87 | 294.54 | 292.66 | 294.41 | 873,713 | +1.27(+0.43%) |
Nov 15, 2023 | 294.60 | 294.81 | 292.21 | 293.14 | 1,009,502 | +0.00(+0.00%) |
Nov 14, 2023 | 291.94 | 294.18 | 291.90 | 293.14 | 1,052,243 | +5.74(+2.00%) |
Nov 13, 2023 | 286.72 | 288.23 | 285.52 | 287.40 | 872,822 | -0.14(-0.05%) |
Nov 10, 2023 | 283.06 | 287.70 | 282.72 | 287.54 | 757,162 | +5.52(+1.96%) |
Nov 09, 2023 | 284.95 | 285.44 | 281.68 | 282.02 | 660,322 | -2.26(-0.80%) |
Nov 08, 2023 | 283.90 | 284.62 | 282.46 | 284.28 | 775,479 | +1.10(+0.39%) |
Nov 07, 2023 | 281.22 | 283.92 | 280.57 | 283.19 | 876,738 | +2.61(+0.93%) |
Nov 06, 2023 | 279.56 | 280.64 | 278.61 | 280.58 | 735,699 | +1.59(+0.57%) |
Nov 03, 2023 | 276.79 | 279.84 | 276.62 | 278.98 | 1,325,397 | +2.99(+1.08%) |
Nov 02, 2023 | 273.92 | 276.15 | 273.70 | 275.99 | 1,338,732 | +5.23(+1.93%) |