Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 434.01 | 449.53 | 426.89 | 427.19 | 582,534 | -19.55(-4.38%) |
Jan 30, 2024 | 432.22 | 447.32 | 431.08 | 446.73 | 627,824 | +10.66(+2.44%) |
Jan 29, 2024 | 443.86 | 443.86 | 433.35 | 436.08 | 591,680 | -7.16(-1.62%) |
Jan 26, 2024 | 439.00 | 455.95 | 426.30 | 443.24 | 680,074 | +4.76(+1.09%) |
Jan 25, 2024 | 435.31 | 438.78 | 430.73 | 438.48 | 252,231 | +6.77(+1.57%) |
Jan 24, 2024 | 444.52 | 444.52 | 428.19 | 431.71 | 293,097 | -9.63(-2.18%) |
Jan 23, 2024 | 451.80 | 455.98 | 436.31 | 441.33 | 303,662 | -12.27(-2.71%) |
Jan 22, 2024 | 446.52 | 457.08 | 446.52 | 453.61 | 213,173 | +10.57(+2.38%) |
Jan 19, 2024 | 439.66 | 443.19 | 435.06 | 443.04 | 217,408 | +2.94(+0.67%) |
Jan 18, 2024 | 435.18 | 440.41 | 431.81 | 440.10 | 205,906 | +7.95(+1.84%) |
Jan 17, 2024 | 429.41 | 435.46 | 429.41 | 432.15 | 215,860 | -0.76(-0.18%) |
Jan 16, 2024 | 425.08 | 432.93 | 421.78 | 432.90 | 384,471 | +3.15(+0.73%) |
Jan 12, 2024 | 443.56 | 443.56 | 425.73 | 429.75 | 371,503 | -10.98(-2.49%) |
Jan 11, 2024 | 439.61 | 443.59 | 434.28 | 440.73 | 205,452 | -2.33(-0.53%) |
Jan 10, 2024 | 443.39 | 446.00 | 440.50 | 443.06 | 213,475 | +0.83(+0.19%) |
Jan 09, 2024 | 432.33 | 442.96 | 431.93 | 442.23 | 203,519 | +7.95(+1.83%) |
Jan 08, 2024 | 433.20 | 434.82 | 428.78 | 434.28 | 146,730 | +4.67(+1.09%) |
Jan 05, 2024 | 427.68 | 433.25 | 427.35 | 429.61 | 223,931 | -0.02(-0.00%) |
Jan 04, 2024 | 427.30 | 437.74 | 424.72 | 429.63 | 192,193 | +0.67(+0.16%) |
Jan 03, 2024 | 435.59 | 435.59 | 426.89 | 428.96 | 198,371 | -11.14(-2.53%) |
Jan 02, 2024 | 441.45 | 445.52 | 436.71 | 440.11 | 127,130 | -6.39(-1.43%) |
Dec 29, 2023 | 445.37 | 449.94 | 444.96 | 446.50 | 98,960 | +0.14(+0.03%) |
Dec 28, 2023 | 444.78 | 447.79 | 444.78 | 446.36 | 85,526 | -0.49(-0.11%) |
Dec 27, 2023 | 444.65 | 449.22 | 444.65 | 446.85 | 128,852 | +2.72(+0.61%) |
Dec 26, 2023 | 442.06 | 445.31 | 438.84 | 444.13 | 101,948 | +2.26(+0.51%) |
Dec 22, 2023 | 444.26 | 445.37 | 440.30 | 441.88 | 105,551 | +0.28(+0.06%) |
Dec 21, 2023 | 438.39 | 441.60 | 435.93 | 441.60 | 156,981 | +7.61(+1.75%) |
Dec 20, 2023 | 439.27 | 445.87 | 432.86 | 433.98 | 185,267 | -4.75(-1.08%) |
Dec 19, 2023 | 437.63 | 441.56 | 435.83 | 438.73 | 152,750 | +2.90(+0.66%) |
Dec 18, 2023 | 440.82 | 442.60 | 431.97 | 435.83 | 180,846 | -3.59(-0.82%) |
Dec 15, 2023 | 438.18 | 449.18 | 436.99 | 439.43 | 523,444 | -2.55(-0.58%) |
Dec 14, 2023 | 426.26 | 442.25 | 422.32 | 441.98 | 553,444 | +19.32(+4.57%) |
Dec 13, 2023 | 430.33 | 432.67 | 404.48 | 422.66 | 738,832 | -7.81(-1.81%) |
Dec 12, 2023 | 426.71 | 432.94 | 424.24 | 430.47 | 177,059 | +3.44(+0.81%) |
Dec 11, 2023 | 428.20 | 432.58 | 421.90 | 427.03 | 236,287 | +8.39(+2.00%) |
Dec 08, 2023 | 418.27 | 422.12 | 415.22 | 418.64 | 265,073 | +1.95(+0.47%) |
Dec 07, 2023 | 416.27 | 421.12 | 413.93 | 416.69 | 202,000 | +0.04(+0.01%) |
Dec 06, 2023 | 413.51 | 421.22 | 413.51 | 416.64 | 212,169 | +5.15(+1.25%) |
Dec 05, 2023 | 417.64 | 417.64 | 409.50 | 411.49 | 204,540 | -6.55(-1.57%) |
Dec 04, 2023 | 412.36 | 420.49 | 412.36 | 418.04 | 223,114 | +1.72(+0.41%) |
Dec 01, 2023 | 403.74 | 416.43 | 403.74 | 416.32 | 241,647 | +11.57(+2.86%) |
Nov 30, 2023 | 398.17 | 408.77 | 395.47 | 404.74 | 917,711 | +5.48(+1.37%) |
Nov 29, 2023 | 406.25 | 408.39 | 399.13 | 399.26 | 274,853 | -0.21(-0.05%) |
Nov 28, 2023 | 408.80 | 411.99 | 398.19 | 399.47 | 300,231 | -10.80(-2.63%) |
Nov 27, 2023 | 412.05 | 413.20 | 406.88 | 410.27 | 277,163 | -4.20(-1.01%) |
Nov 24, 2023 | 408.02 | 416.12 | 407.96 | 414.47 | 120,825 | +5.25(+1.28%) |
Nov 22, 2023 | 409.38 | 414.02 | 408.80 | 409.22 | 207,545 | +0.63(+0.15%) |
Nov 21, 2023 | 403.52 | 411.84 | 403.52 | 408.59 | 314,710 | +3.01(+0.74%) |
Nov 20, 2023 | 403.23 | 406.20 | 397.75 | 405.59 | 220,617 | +1.89(+0.47%) |
Nov 17, 2023 | 404.18 | 405.96 | 399.38 | 403.70 | 289,511 | +0.50(+0.12%) |
Nov 16, 2023 | 402.78 | 407.00 | 401.50 | 403.20 | 205,146 | +1.47(+0.37%) |
Nov 15, 2023 | 402.10 | 407.50 | 400.42 | 401.73 | 243,758 | -1.35(-0.34%) |
Nov 14, 2023 | 399.66 | 408.98 | 399.66 | 403.08 | 254,507 | +11.97(+3.06%) |
Nov 13, 2023 | 392.82 | 394.79 | 389.78 | 391.11 | 186,336 | -3.63(-0.92%) |
Nov 10, 2023 | 389.17 | 394.90 | 386.65 | 394.74 | 206,634 | +8.64(+2.24%) |
Nov 09, 2023 | 393.38 | 394.54 | 384.29 | 386.10 | 228,192 | -6.17(-1.57%) |
Nov 08, 2023 | 390.73 | 394.72 | 389.69 | 392.27 | 219,765 | +2.70(+0.69%) |
Nov 07, 2023 | 382.93 | 392.84 | 381.50 | 389.57 | 221,541 | +6.23(+1.63%) |
Nov 06, 2023 | 384.05 | 388.32 | 379.69 | 383.34 | 202,363 | -1.95(-0.51%) |
Nov 03, 2023 | 385.95 | 394.16 | 384.26 | 385.29 | 313,673 | +4.69(+1.23%) |
Nov 02, 2023 | 387.49 | 393.21 | 379.54 | 380.61 | 403,872 | -0.91(-0.24%) |