Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 379.06 | 382.47 | 374.56 | 377.10 | 2,266,740 | +1.23(+0.33%) |
Jan 30, 2024 | 369.45 | 377.04 | 364.96 | 375.87 | 3,076,043 | +10.86(+2.98%) |
Jan 29, 2024 | 362.08 | 366.83 | 357.19 | 365.01 | 2,861,022 | +4.70(+1.30%) |
Jan 26, 2024 | 354.02 | 367.82 | 353.36 | 360.31 | 4,471,938 | +5.86(+1.65%) |
Jan 25, 2024 | 349.74 | 363.89 | 341.82 | 354.46 | 10,919,780 | -46.92(-11.69%) |
Jan 24, 2024 | 406.04 | 410.75 | 399.96 | 401.38 | 2,123,964 | -5.11(-1.26%) |
Jan 23, 2024 | 406.99 | 409.23 | 402.97 | 406.49 | 1,625,344 | -2.12(-0.52%) |
Jan 22, 2024 | 398.98 | 410.67 | 395.99 | 408.61 | 2,454,004 | +8.10(+2.02%) |
Jan 19, 2024 | 409.46 | 411.35 | 399.95 | 400.51 | 3,041,708 | -10.42(-2.54%) |
Jan 18, 2024 | 391.44 | 414.67 | 389.51 | 410.93 | 9,427,868 | -35.69(-7.99%) |
Jan 17, 2024 | 439.82 | 454.37 | 438.24 | 446.62 | 2,535,799 | +8.95(+2.04%) |
Jan 16, 2024 | 440.36 | 439.53 | 432.46 | 437.68 | 1,835,918 | +0.08(+0.02%) |
Jan 12, 2024 | 429.81 | 443.86 | 428.04 | 437.60 | 2,750,552 | -16.24(-3.58%) |
Jan 11, 2024 | 456.13 | 458.59 | 452.21 | 453.83 | 1,165,039 | -4.08(-0.89%) |
Jan 10, 2024 | 456.90 | 459.19 | 455.00 | 457.91 | 1,152,010 | -0.22(-0.05%) |
Jan 09, 2024 | 460.91 | 460.91 | 454.72 | 458.13 | 1,433,980 | -1.44(-0.31%) |
Jan 08, 2024 | 457.81 | 463.20 | 450.84 | 459.57 | 1,588,507 | +2.46(+0.54%) |
Jan 05, 2024 | 462.85 | 463.57 | 452.58 | 457.11 | 1,697,434 | -8.25(-1.77%) |
Jan 04, 2024 | 467.91 | 470.17 | 464.99 | 465.36 | 954,190 | +2.02(+0.43%) |
Jan 03, 2024 | 473.70 | 473.79 | 462.66 | 463.34 | 1,310,864 | -5.57(-1.19%) |
Jan 02, 2024 | 458.57 | 470.35 | 456.99 | 468.91 | 1,971,880 | +12.26(+2.68%) |
Dec 29, 2023 | 455.99 | 457.76 | 453.74 | 456.65 | 806,157 | +2.19(+0.48%) |
Dec 28, 2023 | 449.56 | 458.04 | 448.86 | 454.45 | 1,036,487 | +5.06(+1.13%) |
Dec 27, 2023 | 450.51 | 450.96 | 446.89 | 449.39 | 1,523,474 | -1.40(-0.31%) |
Dec 26, 2023 | 449.85 | 451.52 | 447.74 | 450.79 | 916,804 | -0.37(-0.08%) |
Dec 22, 2023 | 452.83 | 453.25 | 449.50 | 451.16 | 1,058,855 | -0.74(-0.16%) |
Dec 21, 2023 | 450.54 | 452.90 | 449.04 | 451.90 | 1,559,797 | +2.04(+0.45%) |
Dec 20, 2023 | 460.13 | 460.13 | 449.55 | 449.86 | 1,935,078 | -11.64(-2.52%) |
Dec 19, 2023 | 455.95 | 461.65 | 454.44 | 461.50 | 1,337,029 | +3.53(+0.77%) |
Dec 18, 2023 | 459.07 | 459.99 | 453.85 | 457.96 | 1,811,100 | -1.42(-0.31%) |
Dec 15, 2023 | 465.46 | 465.80 | 457.19 | 459.38 | 2,775,903 | -7.56(-1.62%) |
Dec 14, 2023 | 483.81 | 483.81 | 464.57 | 466.94 | 2,405,769 | -18.96(-3.90%) |
Dec 13, 2023 | 479.77 | 486.69 | 477.95 | 485.90 | 1,040,801 | +6.12(+1.28%) |
Dec 12, 2023 | 477.84 | 481.64 | 475.65 | 479.77 | 1,652,890 | +5.31(+1.12%) |
Dec 11, 2023 | 480.46 | 480.83 | 465.28 | 474.47 | 2,399,653 | -4.99(-1.04%) |
Dec 08, 2023 | 480.52 | 480.52 | 472.92 | 479.45 | 1,088,027 | +1.31(+0.27%) |
Dec 07, 2023 | 482.46 | 483.17 | 470.01 | 478.14 | 2,031,694 | -3.48(-0.72%) |
Dec 06, 2023 | 495.02 | 495.93 | 481.05 | 481.62 | 1,740,998 | -16.48(-3.31%) |
Dec 05, 2023 | 490.35 | 500.47 | 486.10 | 498.10 | 1,202,535 | +8.33(+1.70%) |
Dec 04, 2023 | 493.77 | 496.53 | 484.53 | 489.77 | 1,124,429 | -3.22(-0.65%) |
Dec 01, 2023 | 480.86 | 502.52 | 478.33 | 492.98 | 2,188,498 | +10.30(+2.13%) |
Nov 30, 2023 | 481.74 | 487.38 | 475.94 | 482.68 | 4,146,345 | +2.44(+0.51%) |
Nov 29, 2023 | 493.78 | 524.10 | 478.20 | 480.24 | 5,062,773 | -27.91(-5.49%) |
Nov 28, 2023 | 509.54 | 513.07 | 508.07 | 508.15 | 721,371 | -0.26(-0.05%) |
Nov 27, 2023 | 517.97 | 524.81 | 508.13 | 508.41 | 990,755 | -7.52(-1.46%) |
Nov 24, 2023 | 516.67 | 518.45 | 512.14 | 515.93 | 313,412 | +2.65(+0.52%) |
Nov 22, 2023 | 508.35 | 514.51 | 504.72 | 513.28 | 896,141 | +8.49(+1.68%) |
Nov 21, 2023 | 500.15 | 506.60 | 498.12 | 504.79 | 711,725 | +5.26(+1.05%) |
Nov 20, 2023 | 495.32 | 500.34 | 492.51 | 499.53 | 1,070,784 | +3.68(+0.74%) |
Nov 17, 2023 | 511.36 | 511.36 | 493.81 | 495.85 | 1,506,437 | -14.75(-2.89%) |
Nov 16, 2023 | 504.80 | 517.66 | 504.80 | 510.60 | 1,058,605 | +6.09(+1.21%) |
Nov 15, 2023 | 497.89 | 506.94 | 493.30 | 504.51 | 1,112,281 | +4.82(+0.96%) |
Nov 14, 2023 | 488.77 | 503.11 | 487.98 | 499.69 | 1,126,161 | +4.78(+0.97%) |
Nov 13, 2023 | 490.81 | 496.16 | 490.45 | 494.92 | 553,015 | +4.02(+0.82%) |
Nov 10, 2023 | 494.34 | 494.89 | 486.75 | 490.89 | 695,051 | -2.06(-0.42%) |
Nov 09, 2023 | 486.08 | 495.96 | 484.67 | 492.95 | 1,061,149 | +6.89(+1.42%) |
Nov 08, 2023 | 497.40 | 500.79 | 485.45 | 486.06 | 912,614 | -9.88(-1.99%) |
Nov 07, 2023 | 488.58 | 501.38 | 488.56 | 495.94 | 1,854,247 | +10.82(+2.23%) |
Nov 06, 2023 | 475.85 | 487.95 | 471.62 | 485.12 | 1,553,425 | +10.25(+2.16%) |
Nov 03, 2023 | 476.31 | 481.63 | 472.92 | 474.87 | 1,459,585 | -4.37(-0.91%) |
Nov 02, 2023 | 482.31 | 485.81 | 469.68 | 479.24 | 2,616,337 | -7.92(-1.63%) |