Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 378.81 | 380.76 | 369.08 | 370.24 | 316,497 | -8.38(-2.21%) |
Jan 30, 2024 | 381.81 | 383.06 | 378.38 | 378.62 | 241,491 | -3.77(-0.99%) |
Jan 29, 2024 | 377.44 | 382.98 | 374.65 | 382.39 | 263,430 | +6.02(+1.60%) |
Jan 26, 2024 | 377.71 | 379.34 | 372.63 | 376.37 | 301,052 | -1.17(-0.31%) |
Jan 25, 2024 | 381.88 | 384.10 | 376.85 | 377.53 | 307,414 | -2.33(-0.61%) |
Jan 24, 2024 | 393.12 | 394.73 | 375.90 | 379.87 | 279,162 | -9.73(-2.50%) |
Jan 23, 2024 | 401.28 | 401.28 | 386.62 | 389.60 | 199,271 | -9.11(-2.28%) |
Jan 22, 2024 | 388.93 | 399.41 | 388.93 | 398.70 | 254,705 | +12.91(+3.35%) |
Jan 19, 2024 | 385.96 | 387.92 | 380.62 | 385.79 | 272,969 | -0.16(-0.04%) |
Jan 18, 2024 | 378.61 | 386.25 | 378.25 | 385.95 | 236,076 | +9.91(+2.64%) |
Jan 17, 2024 | 376.58 | 380.49 | 373.28 | 376.04 | 224,350 | -4.54(-1.19%) |
Jan 16, 2024 | 376.87 | 381.93 | 373.69 | 380.57 | 288,412 | -0.21(-0.05%) |
Jan 12, 2024 | 386.45 | 388.17 | 376.48 | 380.78 | 150,572 | -3.05(-0.80%) |
Jan 11, 2024 | 386.17 | 388.76 | 378.41 | 383.83 | 267,527 | -4.96(-1.27%) |
Jan 10, 2024 | 381.96 | 388.99 | 375.08 | 388.79 | 290,960 | +8.30(+2.18%) |
Jan 09, 2024 | 376.04 | 382.10 | 376.04 | 380.49 | 129,732 | +0.09(+0.02%) |
Jan 08, 2024 | 373.61 | 381.79 | 373.61 | 380.40 | 214,989 | +3.70(+0.98%) |
Jan 05, 2024 | 370.59 | 378.70 | 370.59 | 376.70 | 266,800 | +4.85(+1.30%) |
Jan 04, 2024 | 369.32 | 376.31 | 369.32 | 371.86 | 258,568 | -0.91(-0.24%) |
Jan 03, 2024 | 381.83 | 381.98 | 372.33 | 372.76 | 310,300 | -14.33(-3.70%) |
Jan 02, 2024 | 393.19 | 396.83 | 384.38 | 387.10 | 355,594 | -10.53(-2.65%) |
Dec 29, 2023 | 400.19 | 402.88 | 396.97 | 397.63 | 202,018 | -3.67(-0.91%) |
Dec 28, 2023 | 401.92 | 403.69 | 399.95 | 401.30 | 132,068 | -1.35(-0.33%) |
Dec 27, 2023 | 401.27 | 403.91 | 398.39 | 402.64 | 193,937 | +2.84(+0.71%) |
Dec 26, 2023 | 395.58 | 401.11 | 394.43 | 399.80 | 200,305 | +4.77(+1.21%) |
Dec 22, 2023 | 394.75 | 396.68 | 392.03 | 395.03 | 178,466 | +0.48(+0.12%) |
Dec 21, 2023 | 393.97 | 397.56 | 391.47 | 394.56 | 222,827 | +4.99(+1.28%) |
Dec 20, 2023 | 390.35 | 398.91 | 388.22 | 389.57 | 363,716 | -0.90(-0.23%) |
Dec 19, 2023 | 391.38 | 397.11 | 389.12 | 390.47 | 271,567 | +1.72(+0.44%) |
Dec 18, 2023 | 391.60 | 391.98 | 385.23 | 388.75 | 379,928 | -2.58(-0.66%) |
Dec 15, 2023 | 393.15 | 396.45 | 387.57 | 391.33 | 728,966 | -3.89(-0.98%) |
Dec 14, 2023 | 370.39 | 397.84 | 370.39 | 395.22 | 1,133,400 | +31.18(+8.56%) |
Dec 13, 2023 | 350.94 | 364.66 | 348.80 | 364.05 | 382,746 | +13.21(+3.77%) |
Dec 12, 2023 | 354.90 | 360.02 | 349.04 | 350.83 | 356,376 | -4.07(-1.15%) |
Dec 11, 2023 | 354.36 | 360.28 | 352.03 | 354.91 | 280,416 | +1.75(+0.50%) |
Dec 08, 2023 | 359.27 | 360.89 | 352.55 | 353.16 | 332,319 | -9.59(-2.64%) |
Dec 07, 2023 | 361.32 | 363.13 | 356.63 | 362.75 | 288,454 | +1.23(+0.34%) |
Dec 06, 2023 | 355.84 | 365.08 | 355.58 | 361.53 | 352,833 | +8.89(+2.52%) |
Dec 05, 2023 | 349.86 | 352.79 | 347.77 | 352.64 | 299,112 | -0.04(-0.01%) |
Dec 04, 2023 | 355.87 | 361.49 | 350.36 | 352.68 | 318,754 | -3.99(-1.12%) |
Dec 01, 2023 | 345.80 | 357.00 | 344.08 | 356.67 | 346,313 | +10.29(+2.97%) |
Nov 30, 2023 | 345.55 | 347.88 | 338.00 | 346.38 | 595,271 | +2.00(+0.58%) |
Nov 29, 2023 | 346.84 | 350.43 | 342.07 | 344.38 | 432,576 | -4.98(-1.42%) |
Nov 28, 2023 | 349.94 | 353.13 | 347.94 | 349.36 | 205,737 | -1.29(-0.37%) |
Nov 27, 2023 | 352.14 | 352.91 | 348.00 | 350.64 | 249,723 | -3.14(-0.89%) |
Nov 24, 2023 | 353.35 | 355.17 | 352.22 | 353.79 | 62,739 | -1.51(-0.42%) |
Nov 22, 2023 | 353.91 | 356.89 | 352.05 | 355.29 | 249,305 | +3.85(+1.10%) |
Nov 21, 2023 | 346.70 | 352.48 | 342.97 | 351.44 | 250,653 | +3.31(+0.95%) |
Nov 20, 2023 | 349.24 | 350.03 | 344.93 | 348.13 | 276,182 | -1.14(-0.33%) |
Nov 17, 2023 | 352.11 | 353.11 | 346.81 | 349.27 | 241,057 | +2.84(+0.82%) |
Nov 16, 2023 | 347.99 | 349.90 | 345.82 | 346.43 | 319,754 | -3.21(-0.92%) |
Nov 15, 2023 | 350.36 | 359.62 | 349.31 | 349.64 | 468,082 | +1.28(+0.37%) |
Nov 14, 2023 | 339.08 | 354.82 | 337.58 | 348.36 | 486,647 | +20.91(+6.39%) |
Nov 13, 2023 | 327.06 | 329.52 | 323.74 | 327.45 | 198,556 | -2.19(-0.67%) |
Nov 10, 2023 | 330.41 | 330.41 | 324.34 | 329.64 | 296,599 | +1.50(+0.46%) |
Nov 09, 2023 | 337.36 | 337.36 | 327.26 | 328.14 | 274,495 | -6.44(-1.93%) |
Nov 08, 2023 | 332.05 | 336.46 | 330.73 | 334.58 | 303,946 | +1.25(+0.37%) |
Nov 07, 2023 | 328.54 | 335.28 | 325.58 | 333.33 | 239,091 | +5.31(+1.62%) |
Nov 06, 2023 | 334.25 | 334.25 | 325.29 | 328.02 | 343,876 | -6.61(-1.98%) |
Nov 03, 2023 | 329.11 | 336.24 | 327.13 | 334.63 | 443,118 | +10.37(+3.20%) |
Nov 02, 2023 | 324.85 | 329.68 | 323.69 | 324.26 | 343,502 | +6.91(+2.18%) |