Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 426.77 | 427.28 | 420.18 | 420.38 | 680,431 | -9.40(-2.19%) |
Jan 30, 2024 | 431.67 | 431.86 | 428.47 | 429.78 | 691,076 | -1.94(-0.45%) |
Jan 29, 2024 | 423.02 | 431.72 | 423.02 | 431.72 | 616,614 | +8.41(+1.99%) |
Jan 26, 2024 | 423.57 | 426.61 | 422.16 | 423.31 | 285,125 | -0.74(-0.17%) |
Jan 25, 2024 | 427.34 | 427.34 | 421.53 | 424.05 | 419,083 | +1.19(+0.28%) |
Jan 24, 2024 | 427.92 | 428.77 | 422.73 | 422.86 | 831,783 | -0.15(-0.04%) |
Jan 23, 2024 | 424.27 | 424.27 | 419.67 | 423.01 | 911,059 | +0.82(+0.19%) |
Jan 22, 2024 | 421.76 | 425.44 | 421.45 | 422.19 | 680,111 | +3.82(+0.91%) |
Jan 19, 2024 | 413.11 | 418.37 | 412.02 | 418.37 | 451,720 | +7.43(+1.81%) |
Jan 18, 2024 | 409.78 | 411.35 | 407.08 | 410.94 | 488,980 | +4.15(+1.02%) |
Jan 17, 2024 | 405.41 | 407.19 | 400.16 | 406.79 | 793,481 | -1.77(-0.43%) |
Jan 16, 2024 | 407.58 | 410.39 | 405.68 | 408.56 | 371,517 | -0.12(-0.03%) |
Jan 12, 2024 | 408.62 | 410.59 | 406.80 | 408.68 | 437,251 | +1.23(+0.30%) |
Jan 11, 2024 | 406.56 | 409.27 | 401.52 | 407.45 | 490,524 | +3.26(+0.81%) |
Jan 10, 2024 | 400.63 | 405.28 | 399.56 | 404.19 | 867,025 | +5.47(+1.37%) |
Jan 09, 2024 | 395.27 | 400.59 | 394.89 | 398.72 | 443,718 | +1.61(+0.41%) |
Jan 08, 2024 | 388.90 | 397.36 | 388.90 | 397.11 | 442,430 | +10.55(+2.73%) |
Jan 05, 2024 | 387.12 | 390.09 | 385.70 | 386.56 | 687,249 | -0.47(-0.12%) |
Jan 04, 2024 | 387.90 | 389.98 | 386.56 | 387.03 | 484,673 | -0.98(-0.25%) |
Jan 03, 2024 | 389.92 | 391.69 | 387.60 | 388.01 | 673,884 | -6.36(-1.61%) |
Jan 02, 2024 | 401.19 | 402.06 | 391.71 | 394.37 | 986,310 | -11.27(-2.78%) |
Dec 29, 2023 | 408.53 | 409.26 | 404.02 | 405.64 | 339,996 | -2.70(-0.66%) |
Dec 28, 2023 | 408.78 | 409.12 | 407.64 | 408.34 | 442,667 | -0.14(-0.03%) |
Dec 27, 2023 | 408.42 | 409.73 | 407.11 | 408.48 | 436,017 | -0.31(-0.08%) |
Dec 26, 2023 | 408.50 | 409.21 | 407.26 | 408.79 | 252,810 | +1.30(+0.32%) |
Dec 22, 2023 | 408.77 | 408.77 | 405.42 | 407.49 | 308,968 | +0.75(+0.18%) |
Dec 21, 2023 | 405.01 | 406.99 | 403.25 | 406.74 | 333,800 | +5.47(+1.36%) |
Dec 20, 2023 | 405.81 | 408.56 | 401.06 | 401.27 | 417,041 | -5.83(-1.43%) |
Dec 19, 2023 | 405.18 | 407.63 | 404.95 | 407.10 | 467,650 | +2.52(+0.62%) |
Dec 18, 2023 | 401.16 | 405.79 | 401.16 | 404.58 | 602,170 | +3.07(+0.76%) |
Dec 15, 2023 | 396.84 | 402.61 | 396.84 | 401.51 | 1,032,096 | +3.86(+0.97%) |
Dec 14, 2023 | 402.31 | 403.90 | 394.40 | 397.65 | 760,969 | -5.40(-1.34%) |
Dec 13, 2023 | 399.18 | 403.65 | 397.00 | 403.05 | 1,214,030 | +4.63(+1.16%) |
Dec 12, 2023 | 395.12 | 398.54 | 393.56 | 398.42 | 784,018 | +0.71(+0.18%) |
Dec 11, 2023 | 394.21 | 398.20 | 393.10 | 397.71 | 1,713,504 | +4.02(+1.02%) |
Dec 08, 2023 | 388.03 | 394.26 | 388.03 | 393.69 | 285,982 | +3.24(+0.83%) |
Dec 07, 2023 | 389.02 | 390.86 | 387.00 | 390.45 | 569,207 | +2.05(+0.53%) |
Dec 06, 2023 | 395.08 | 395.08 | 387.99 | 388.40 | 373,217 | -4.04(-1.03%) |
Dec 05, 2023 | 389.10 | 392.44 | 387.92 | 392.44 | 335,029 | -0.06(-0.02%) |
Dec 04, 2023 | 392.70 | 394.07 | 387.68 | 392.50 | 955,053 | -4.92(-1.24%) |
Dec 01, 2023 | 391.02 | 397.55 | 390.52 | 397.42 | 988,042 | +5.45(+1.39%) |
Nov 30, 2023 | 392.80 | 395.38 | 387.03 | 391.97 | 1,151,922 | +3.13(+0.80%) |
Nov 29, 2023 | 387.72 | 391.16 | 387.72 | 388.84 | 787,397 | +6.14(+1.60%) |
Nov 28, 2023 | 379.00 | 383.57 | 378.93 | 382.70 | 797,110 | +2.20(+0.58%) |
Nov 27, 2023 | 379.86 | 382.81 | 378.85 | 380.50 | 1,464,241 | -0.17(-0.04%) |
Nov 24, 2023 | 379.48 | 380.67 | 377.91 | 380.67 | 298,475 | +1.24(+0.33%) |
Nov 22, 2023 | 381.99 | 382.84 | 378.67 | 379.43 | 1,860,401 | -0.08(-0.02%) |
Nov 21, 2023 | 377.99 | 380.10 | 376.54 | 379.51 | 1,872,322 | -0.14(-0.04%) |
Nov 20, 2023 | 374.48 | 380.39 | 374.48 | 379.65 | 639,647 | +5.74(+1.54%) |
Nov 17, 2023 | 373.00 | 374.68 | 371.88 | 373.91 | 519,018 | +1.20(+0.32%) |
Nov 16, 2023 | 370.21 | 374.21 | 369.66 | 372.71 | 556,192 | +0.16(+0.04%) |
Nov 15, 2023 | 376.11 | 376.11 | 371.30 | 372.55 | 720,578 | -2.09(-0.56%) |
Nov 14, 2023 | 373.81 | 375.18 | 370.25 | 374.64 | 903,991 | +10.00(+2.74%) |
Nov 13, 2023 | 362.88 | 365.59 | 361.60 | 364.64 | 700,058 | +0.37(+0.10%) |
Nov 10, 2023 | 356.58 | 364.40 | 355.64 | 364.27 | 665,425 | +8.85(+2.49%) |
Nov 09, 2023 | 360.00 | 361.39 | 355.12 | 355.42 | 722,360 | -3.04(-0.85%) |
Nov 08, 2023 | 357.11 | 359.51 | 355.80 | 358.46 | 564,425 | +2.41(+0.68%) |
Nov 07, 2023 | 352.34 | 358.49 | 352.04 | 356.05 | 882,402 | +7.06(+2.02%) |
Nov 06, 2023 | 349.91 | 350.68 | 345.20 | 348.99 | 1,640,589 | -0.82(-0.23%) |
Nov 03, 2023 | 345.27 | 351.47 | 343.90 | 349.81 | 1,748,143 | +3.65(+1.05%) |
Nov 02, 2023 | 344.35 | 346.20 | 343.09 | 346.16 | 1,609,925 | +5.93(+1.74%) |