Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 396.47 | 398.46 | 390.62 | 391.15 | 616,003 | -4.46(-1.13%) |
Jan 30, 2024 | 391.11 | 396.37 | 390.10 | 395.61 | 718,044 | +5.23(+1.34%) |
Jan 29, 2024 | 387.84 | 390.50 | 384.78 | 390.38 | 650,605 | +1.97(+0.51%) |
Jan 26, 2024 | 391.48 | 391.84 | 388.06 | 388.41 | 418,688 | -3.30(-0.84%) |
Jan 25, 2024 | 390.60 | 391.89 | 388.58 | 391.71 | 414,512 | +2.65(+0.68%) |
Jan 24, 2024 | 390.60 | 391.20 | 388.64 | 389.06 | 451,371 | +0.12(+0.03%) |
Jan 23, 2024 | 389.19 | 389.19 | 384.39 | 388.94 | 437,618 | +1.03(+0.26%) |
Jan 22, 2024 | 386.73 | 389.55 | 386.23 | 387.91 | 682,554 | +1.95(+0.50%) |
Jan 19, 2024 | 384.59 | 387.25 | 382.52 | 385.96 | 583,551 | +3.63(+0.95%) |
Jan 18, 2024 | 380.40 | 383.58 | 378.24 | 382.33 | 502,069 | +1.92(+0.50%) |
Jan 17, 2024 | 378.15 | 382.83 | 378.15 | 380.42 | 537,441 | -0.45(-0.12%) |
Jan 16, 2024 | 375.65 | 381.08 | 375.08 | 380.87 | 669,261 | +1.94(+0.51%) |
Jan 12, 2024 | 378.99 | 379.14 | 375.01 | 378.93 | 476,071 | +2.98(+0.79%) |
Jan 11, 2024 | 375.65 | 375.97 | 370.19 | 375.95 | 986,671 | +0.21(+0.06%) |
Jan 10, 2024 | 374.21 | 375.82 | 371.70 | 375.74 | 700,346 | +3.51(+0.94%) |
Jan 09, 2024 | 371.66 | 374.27 | 370.52 | 372.23 | 837,727 | -2.62(-0.70%) |
Jan 08, 2024 | 372.25 | 375.79 | 371.17 | 374.85 | 848,246 | +4.00(+1.08%) |
Jan 05, 2024 | 373.49 | 375.68 | 369.56 | 370.85 | 740,112 | -2.79(-0.75%) |
Jan 04, 2024 | 375.01 | 377.73 | 373.48 | 373.64 | 641,861 | -0.74(-0.20%) |
Jan 03, 2024 | 378.43 | 379.05 | 372.73 | 374.38 | 792,821 | -6.57(-1.72%) |
Jan 02, 2024 | 385.16 | 387.70 | 378.76 | 380.95 | 745,092 | -8.73(-2.24%) |
Dec 29, 2023 | 389.75 | 392.56 | 387.86 | 389.68 | 579,893 | -0.07(-0.02%) |
Dec 28, 2023 | 389.53 | 391.36 | 388.92 | 389.75 | 294,799 | +0.42(+0.11%) |
Dec 27, 2023 | 387.18 | 390.03 | 385.59 | 389.33 | 347,987 | +1.89(+0.49%) |
Dec 26, 2023 | 385.51 | 388.46 | 384.77 | 387.44 | 253,915 | +0.74(+0.19%) |
Dec 22, 2023 | 387.78 | 388.57 | 384.52 | 386.70 | 478,611 | +1.45(+0.38%) |
Dec 21, 2023 | 382.92 | 385.41 | 380.07 | 385.26 | 662,570 | +3.67(+0.96%) |
Dec 20, 2023 | 390.22 | 392.78 | 381.13 | 381.58 | 896,281 | -8.06(-2.07%) |
Dec 19, 2023 | 389.41 | 392.20 | 388.48 | 389.65 | 774,192 | -0.46(-0.12%) |
Dec 18, 2023 | 388.87 | 390.67 | 386.47 | 390.11 | 667,230 | +1.93(+0.50%) |
Dec 15, 2023 | 392.20 | 392.20 | 385.80 | 388.18 | 1,188,426 | -2.55(-0.65%) |
Dec 14, 2023 | 393.82 | 396.01 | 389.60 | 390.73 | 857,551 | +0.80(+0.20%) |
Dec 13, 2023 | 380.96 | 390.38 | 379.35 | 389.94 | 844,509 | +10.23(+2.69%) |
Dec 12, 2023 | 377.50 | 379.85 | 377.11 | 379.71 | 815,706 | +2.97(+0.79%) |
Dec 11, 2023 | 373.67 | 377.96 | 371.16 | 376.74 | 860,513 | +2.97(+0.80%) |
Dec 08, 2023 | 371.15 | 377.46 | 369.15 | 373.76 | 1,285,131 | +1.98(+0.53%) |
Dec 07, 2023 | 373.34 | 374.87 | 370.62 | 371.79 | 868,647 | -0.80(-0.21%) |
Dec 06, 2023 | 376.04 | 377.32 | 372.14 | 372.59 | 892,732 | -2.22(-0.59%) |
Dec 05, 2023 | 372.51 | 375.05 | 368.38 | 374.81 | 885,612 | +1.72(+0.46%) |
Dec 04, 2023 | 367.93 | 373.53 | 367.67 | 373.09 | 1,000,512 | +2.88(+0.78%) |
Dec 01, 2023 | 363.18 | 370.35 | 360.89 | 370.21 | 939,739 | +6.08(+1.67%) |
Nov 30, 2023 | 359.62 | 364.37 | 357.87 | 364.13 | 1,886,220 | +3.06(+0.85%) |
Nov 29, 2023 | 362.42 | 363.25 | 360.60 | 361.07 | 924,404 | +0.71(+0.20%) |
Nov 28, 2023 | 359.44 | 361.99 | 357.68 | 360.36 | 729,038 | -0.12(-0.03%) |
Nov 27, 2023 | 360.54 | 361.38 | 358.58 | 360.48 | 801,923 | -1.08(-0.30%) |
Nov 24, 2023 | 364.13 | 364.13 | 360.40 | 361.56 | 426,109 | -2.17(-0.60%) |
Nov 22, 2023 | 364.10 | 367.84 | 363.14 | 363.73 | 1,279,466 | +1.52(+0.42%) |
Nov 21, 2023 | 360.12 | 363.05 | 359.23 | 362.21 | 1,011,324 | +2.68(+0.74%) |
Nov 20, 2023 | 354.91 | 360.30 | 354.21 | 359.53 | 1,318,355 | +4.42(+1.24%) |
Nov 17, 2023 | 353.03 | 356.10 | 351.75 | 355.11 | 869,624 | +3.09(+0.88%) |
Nov 16, 2023 | 351.36 | 353.17 | 350.62 | 352.02 | 964,497 | +2.86(+0.82%) |
Nov 15, 2023 | 349.23 | 352.35 | 348.85 | 349.17 | 843,118 | -0.47(-0.13%) |
Nov 14, 2023 | 346.71 | 351.62 | 346.71 | 349.63 | 1,130,477 | +7.63(+2.23%) |
Nov 13, 2023 | 341.20 | 343.58 | 340.66 | 342.01 | 747,266 | -1.06(-0.31%) |
Nov 10, 2023 | 340.47 | 343.52 | 337.33 | 343.06 | 765,536 | +4.67(+1.38%) |
Nov 09, 2023 | 338.51 | 341.64 | 336.32 | 338.39 | 891,403 | +1.14(+0.34%) |
Nov 08, 2023 | 334.04 | 337.84 | 333.32 | 337.25 | 536,337 | +2.85(+0.85%) |
Nov 07, 2023 | 332.52 | 337.00 | 330.60 | 334.40 | 657,925 | +2.42(+0.73%) |
Nov 06, 2023 | 329.79 | 332.25 | 328.28 | 331.98 | 646,560 | +2.01(+0.61%) |
Nov 03, 2023 | 328.56 | 334.68 | 327.79 | 329.97 | 955,062 | +4.57(+1.40%) |
Nov 02, 2023 | 317.60 | 325.94 | 316.15 | 325.40 | 1,371,232 | +13.89(+4.46%) |