Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 441.57 | 444.07 | 430.12 | 433.38 | 2,755,238 | -12.70(-2.85%) |
Jan 30, 2024 | 430.00 | 448.40 | 429.69 | 446.08 | 3,329,855 | +10.26(+2.35%) |
Jan 29, 2024 | 431.33 | 436.11 | 429.35 | 435.82 | 1,004,115 | +5.65(+1.31%) |
Jan 26, 2024 | 431.03 | 432.19 | 428.14 | 430.17 | 944,510 | +0.21(+0.05%) |
Jan 25, 2024 | 428.06 | 431.35 | 427.06 | 429.96 | 1,230,589 | +2.40(+0.56%) |
Jan 24, 2024 | 436.93 | 437.39 | 424.34 | 427.56 | 1,670,277 | -12.14(-2.76%) |
Jan 23, 2024 | 440.01 | 441.57 | 436.31 | 439.70 | 781,709 | -0.41(-0.09%) |
Jan 22, 2024 | 437.64 | 443.82 | 437.64 | 440.11 | 1,411,407 | +5.09(+1.17%) |
Jan 19, 2024 | 433.52 | 435.19 | 429.68 | 435.02 | 2,586,616 | +2.04(+0.47%) |
Jan 18, 2024 | 431.59 | 434.88 | 425.41 | 432.98 | 1,339,115 | -0.78(-0.18%) |
Jan 17, 2024 | 437.50 | 439.77 | 432.18 | 433.76 | 1,407,687 | -3.73(-0.85%) |
Jan 16, 2024 | 431.78 | 438.03 | 430.46 | 437.49 | 1,786,979 | +4.09(+0.94%) |
Jan 12, 2024 | 432.49 | 434.85 | 431.14 | 433.40 | 1,183,710 | +3.32(+0.77%) |
Jan 11, 2024 | 422.72 | 431.10 | 422.58 | 430.08 | 1,592,758 | +6.32(+1.49%) |
Jan 10, 2024 | 419.89 | 424.55 | 418.53 | 423.76 | 1,192,435 | +2.75(+0.65%) |
Jan 09, 2024 | 418.69 | 422.00 | 415.63 | 421.01 | 1,106,143 | +1.89(+0.45%) |
Jan 08, 2024 | 416.07 | 419.28 | 412.85 | 419.12 | 1,142,206 | +2.62(+0.63%) |
Jan 05, 2024 | 415.01 | 418.52 | 414.42 | 416.50 | 1,000,283 | +0.35(+0.08%) |
Jan 04, 2024 | 411.11 | 418.71 | 411.11 | 416.15 | 1,547,243 | +5.44(+1.32%) |
Jan 03, 2024 | 412.43 | 414.43 | 408.06 | 410.71 | 1,026,509 | -0.20(-0.05%) |
Jan 02, 2024 | 405.00 | 412.26 | 403.43 | 410.91 | 1,269,363 | +4.02(+0.99%) |
Dec 29, 2023 | 409.00 | 409.62 | 406.07 | 406.89 | 727,543 | -2.38(-0.58%) |
Dec 28, 2023 | 411.26 | 412.57 | 409.00 | 409.27 | 735,637 | +1.22(+0.30%) |
Dec 27, 2023 | 408.65 | 409.00 | 405.59 | 408.05 | 594,048 | +0.39(+0.10%) |
Dec 26, 2023 | 406.97 | 408.51 | 404.48 | 407.66 | 531,571 | +2.41(+0.59%) |
Dec 22, 2023 | 403.59 | 406.91 | 402.35 | 405.25 | 804,293 | +4.62(+1.15%) |
Dec 21, 2023 | 404.11 | 404.30 | 398.22 | 400.63 | 819,996 | +0.38(+0.09%) |
Dec 20, 2023 | 404.00 | 405.99 | 400.08 | 400.25 | 909,475 | -2.89(-0.72%) |
Dec 19, 2023 | 399.70 | 403.75 | 395.01 | 403.14 | 1,595,576 | -1.51(-0.37%) |
Dec 18, 2023 | 411.74 | 413.00 | 400.23 | 404.65 | 1,867,280 | -6.03(-1.47%) |
Dec 15, 2023 | 408.16 | 411.60 | 400.51 | 410.68 | 4,075,065 | +4.08(+1.00%) |
Dec 14, 2023 | 404.10 | 406.86 | 396.15 | 406.60 | 3,120,790 | +1.53(+0.38%) |
Dec 13, 2023 | 373.50 | 406.00 | 372.80 | 405.07 | 6,217,565 | +47.34(+13.23%) |
Dec 12, 2023 | 360.00 | 361.80 | 355.66 | 357.73 | 972,370 | +1.44(+0.40%) |
Dec 11, 2023 | 352.58 | 357.52 | 351.44 | 356.29 | 1,254,933 | +6.14(+1.75%) |
Dec 08, 2023 | 354.00 | 354.35 | 348.46 | 350.15 | 1,394,568 | -3.80(-1.07%) |
Dec 07, 2023 | 353.46 | 355.19 | 349.29 | 353.95 | 865,066 | +0.49(+0.14%) |
Dec 06, 2023 | 355.28 | 356.33 | 351.11 | 353.46 | 1,137,638 | -0.69(-0.19%) |
Dec 05, 2023 | 350.06 | 355.15 | 349.63 | 354.15 | 1,113,243 | +3.52(+1.00%) |
Dec 04, 2023 | 349.00 | 352.90 | 347.51 | 350.63 | 1,469,510 | -0.53(-0.15%) |
Dec 01, 2023 | 355.11 | 356.71 | 350.23 | 351.16 | 1,135,105 | -3.65(-1.03%) |
Nov 30, 2023 | 352.79 | 355.37 | 350.19 | 354.81 | 1,636,953 | +3.81(+1.09%) |
Nov 29, 2023 | 347.50 | 353.60 | 346.68 | 351.00 | 1,497,208 | +3.96(+1.14%) |
Nov 28, 2023 | 350.32 | 353.03 | 346.29 | 347.04 | 1,154,080 | -3.15(-0.90%) |
Nov 27, 2023 | 353.95 | 354.45 | 349.16 | 350.19 | 1,308,553 | -2.85(-0.81%) |
Nov 24, 2023 | 354.95 | 355.41 | 350.44 | 353.04 | 658,710 | -0.19(-0.05%) |
Nov 22, 2023 | 357.06 | 358.50 | 350.03 | 353.23 | 913,465 | -1.55(-0.44%) |
Nov 21, 2023 | 357.90 | 358.20 | 351.32 | 354.78 | 1,227,005 | -2.06(-0.58%) |
Nov 20, 2023 | 349.76 | 357.41 | 349.32 | 356.84 | 1,520,471 | +6.34(+1.81%) |
Nov 17, 2023 | 346.26 | 351.62 | 342.64 | 350.50 | 2,035,395 | +7.50(+2.19%) |
Nov 16, 2023 | 350.72 | 352.06 | 341.93 | 343.00 | 3,093,292 | -6.34(-1.81%) |
Nov 15, 2023 | 369.92 | 370.07 | 348.54 | 349.34 | 3,234,068 | -20.61(-5.57%) |
Nov 14, 2023 | 380.82 | 381.59 | 369.33 | 369.95 | 1,578,067 | -8.97(-2.37%) |
Nov 13, 2023 | 373.16 | 379.09 | 371.75 | 378.92 | 957,365 | +5.27(+1.41%) |
Nov 10, 2023 | 372.79 | 375.88 | 369.57 | 373.65 | 1,316,050 | +5.08(+1.38%) |
Nov 09, 2023 | 377.33 | 377.74 | 367.02 | 368.57 | 1,206,820 | -8.39(-2.23%) |
Nov 08, 2023 | 380.78 | 380.78 | 371.77 | 376.96 | 1,276,447 | -1.29(-0.34%) |
Nov 07, 2023 | 377.38 | 385.48 | 370.18 | 378.25 | 1,930,137 | -7.51(-1.95%) |
Nov 06, 2023 | 379.27 | 387.42 | 379.27 | 385.76 | 1,996,047 | +9.56(+2.54%) |
Nov 03, 2023 | 379.64 | 381.00 | 375.85 | 376.20 | 1,456,927 | -0.35(-0.09%) |
Nov 02, 2023 | 370.23 | 376.84 | 367.73 | 376.55 | 1,138,045 | +7.22(+1.95%) |