Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 478.98 | 481.49 | 473.58 | 474.91 | 254,801 | -3.31(-0.69%) |
Jan 30, 2024 | 471.59 | 478.68 | 471.59 | 478.22 | 136,315 | +6.53(+1.38%) |
Jan 29, 2024 | 467.44 | 471.80 | 464.68 | 471.70 | 168,061 | +2.03(+0.43%) |
Jan 26, 2024 | 471.23 | 471.92 | 468.58 | 469.67 | 129,236 | -0.41(-0.09%) |
Jan 25, 2024 | 468.00 | 472.90 | 464.28 | 470.08 | 181,186 | +0.23(+0.05%) |
Jan 24, 2024 | 471.56 | 472.68 | 468.85 | 469.85 | 156,101 | -0.06(-0.01%) |
Jan 23, 2024 | 467.71 | 470.65 | 467.04 | 469.91 | 163,702 | +3.13(+0.67%) |
Jan 22, 2024 | 463.13 | 467.81 | 462.80 | 466.78 | 166,864 | +4.31(+0.93%) |
Jan 19, 2024 | 462.55 | 464.07 | 458.46 | 462.47 | 205,031 | +2.26(+0.49%) |
Jan 18, 2024 | 459.51 | 461.48 | 457.11 | 460.20 | 148,307 | +2.75(+0.60%) |
Jan 17, 2024 | 460.14 | 464.48 | 457.32 | 457.45 | 137,191 | -3.80(-0.82%) |
Jan 16, 2024 | 464.01 | 464.85 | 459.16 | 461.25 | 177,291 | -4.32(-0.93%) |
Jan 12, 2024 | 466.66 | 468.22 | 462.09 | 465.57 | 147,627 | +1.60(+0.34%) |
Jan 11, 2024 | 462.99 | 464.46 | 458.25 | 463.97 | 214,691 | +2.19(+0.47%) |
Jan 10, 2024 | 454.62 | 462.27 | 453.87 | 461.79 | 234,243 | +8.24(+1.82%) |
Jan 09, 2024 | 455.52 | 459.11 | 453.31 | 453.55 | 152,572 | -4.24(-0.93%) |
Jan 08, 2024 | 458.29 | 459.10 | 453.30 | 457.79 | 183,952 | +2.18(+0.48%) |
Jan 05, 2024 | 457.28 | 459.02 | 454.02 | 455.61 | 183,070 | -1.58(-0.34%) |
Jan 04, 2024 | 452.57 | 459.66 | 451.00 | 457.19 | 163,467 | +3.43(+0.76%) |
Jan 03, 2024 | 461.45 | 462.41 | 453.18 | 453.75 | 244,547 | -8.00(-1.73%) |
Jan 02, 2024 | 463.13 | 470.74 | 449.54 | 461.76 | 302,172 | -14.28(-3.00%) |
Dec 29, 2023 | 472.30 | 477.33 | 472.30 | 476.04 | 149,099 | +0.26(+0.05%) |
Dec 28, 2023 | 474.33 | 477.58 | 472.36 | 475.78 | 227,230 | +2.58(+0.54%) |
Dec 27, 2023 | 471.64 | 473.72 | 469.77 | 473.20 | 163,284 | +1.90(+0.40%) |
Dec 26, 2023 | 465.46 | 471.83 | 465.46 | 471.31 | 181,653 | +3.17(+0.68%) |
Dec 22, 2023 | 471.68 | 473.99 | 464.63 | 468.13 | 251,210 | -1.05(-0.22%) |
Dec 21, 2023 | 453.89 | 470.36 | 452.87 | 469.18 | 486,329 | +17.82(+3.95%) |
Dec 20, 2023 | 444.49 | 460.75 | 443.36 | 451.36 | 436,289 | +3.66(+0.82%) |
Dec 19, 2023 | 444.06 | 467.72 | 440.21 | 447.70 | 562,208 | -9.81(-2.14%) |
Dec 18, 2023 | 458.48 | 459.20 | 454.22 | 457.51 | 359,639 | +1.52(+0.33%) |
Dec 15, 2023 | 449.54 | 459.86 | 449.54 | 455.99 | 652,484 | +2.95(+0.65%) |
Dec 14, 2023 | 457.97 | 460.68 | 451.64 | 453.04 | 322,230 | -4.97(-1.08%) |
Dec 13, 2023 | 454.51 | 460.87 | 453.62 | 458.00 | 301,371 | +5.77(+1.28%) |
Dec 12, 2023 | 448.65 | 452.47 | 446.00 | 452.24 | 300,208 | +4.05(+0.90%) |
Dec 11, 2023 | 444.05 | 449.68 | 444.05 | 448.19 | 231,312 | +5.24(+1.18%) |
Dec 08, 2023 | 439.03 | 443.69 | 438.10 | 442.95 | 229,259 | +1.75(+0.40%) |
Dec 07, 2023 | 443.07 | 444.66 | 440.55 | 441.20 | 211,106 | -1.40(-0.32%) |
Dec 06, 2023 | 447.42 | 449.73 | 440.53 | 442.60 | 229,901 | -2.95(-0.66%) |
Dec 05, 2023 | 452.60 | 452.60 | 441.65 | 445.55 | 253,984 | -7.78(-1.72%) |
Dec 04, 2023 | 450.13 | 454.97 | 447.96 | 453.33 | 251,532 | -0.87(-0.19%) |
Dec 01, 2023 | 451.83 | 454.29 | 449.57 | 454.20 | 240,332 | +1.71(+0.38%) |
Nov 30, 2023 | 453.70 | 454.27 | 449.22 | 452.50 | 736,386 | -0.93(-0.20%) |
Nov 29, 2023 | 456.29 | 459.44 | 451.47 | 453.43 | 248,469 | -1.17(-0.26%) |
Nov 28, 2023 | 457.96 | 461.83 | 454.59 | 454.59 | 141,447 | -3.72(-0.81%) |
Nov 27, 2023 | 457.46 | 459.93 | 456.26 | 458.32 | 179,171 | +0.17(+0.04%) |
Nov 24, 2023 | 456.67 | 460.10 | 453.00 | 458.15 | 95,931 | +2.34(+0.51%) |
Nov 22, 2023 | 456.65 | 460.28 | 453.34 | 455.81 | 171,984 | +0.35(+0.08%) |
Nov 21, 2023 | 455.42 | 459.29 | 453.94 | 455.46 | 229,062 | +1.40(+0.31%) |
Nov 20, 2023 | 455.85 | 455.85 | 450.74 | 454.06 | 180,304 | -1.33(-0.29%) |
Nov 17, 2023 | 463.74 | 463.74 | 454.06 | 455.39 | 191,496 | -6.91(-1.49%) |
Nov 16, 2023 | 457.76 | 464.04 | 457.76 | 462.30 | 170,243 | +5.72(+1.25%) |
Nov 15, 2023 | 454.90 | 461.72 | 454.90 | 456.58 | 162,446 | -0.89(-0.19%) |
Nov 14, 2023 | 455.55 | 461.33 | 454.44 | 457.47 | 174,647 | +5.94(+1.32%) |
Nov 13, 2023 | 447.92 | 452.20 | 446.84 | 451.53 | 172,153 | +0.44(+0.10%) |
Nov 10, 2023 | 448.63 | 452.52 | 444.00 | 451.09 | 170,942 | +4.45(+1.00%) |
Nov 09, 2023 | 446.01 | 448.86 | 441.68 | 446.64 | 170,862 | +2.81(+0.63%) |
Nov 08, 2023 | 446.87 | 447.57 | 443.28 | 443.83 | 210,877 | -3.13(-0.70%) |
Nov 07, 2023 | 445.29 | 449.42 | 441.91 | 446.95 | 267,306 | +2.29(+0.51%) |
Nov 06, 2023 | 440.82 | 444.74 | 437.67 | 444.67 | 207,829 | +2.77(+0.63%) |
Nov 03, 2023 | 443.29 | 448.62 | 441.12 | 441.90 | 215,807 | +1.52(+0.35%) |
Nov 02, 2023 | 437.05 | 442.05 | 435.63 | 440.37 | 188,189 | +5.67(+1.30%) |