Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 499,761 | -2.45(-0.54%) |
Jan 30, 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 263,812 | -6.15(-1.34%) |
Jan 29, 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 200,453 | +9.03(+2.01%) |
Jan 26, 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 157,187 | -2.37(-0.52%) |
Jan 25, 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 254,085 | +0.15(+0.03%) |
Jan 24, 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 149,213 | -8.39(-1.82%) |
Jan 23, 2024 | 469.35 | 472.10 | 459.90 | 460.76 | 264,074 | -8.15(-1.74%) |
Jan 22, 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 271,568 | +18.09(+4.01%) |
Jan 19, 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 169,131 | +9.29(+2.10%) |
Jan 18, 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 238,952 | +9.79(+2.27%) |
Jan 17, 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 235,341 | -6.25(-1.43%) |
Jan 16, 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 235,008 | -1.87(-0.43%) |
Jan 12, 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 269,533 | +6.21(+1.43%) |
Jan 11, 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 203,430 | -2.33(-0.53%) |
Jan 10, 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 217,743 | +5.91(+1.37%) |
Jan 09, 2024 | 427.09 | 439.02 | 427.01 | 430.07 | 199,993 | -0.75(-0.17%) |
Jan 08, 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 206,295 | +11.68(+2.79%) |
Jan 05, 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 164,193 | -2.08(-0.49%) |
Jan 04, 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 266,163 | +2.43(+0.58%) |
Jan 03, 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 225,391 | -8.71(-2.04%) |
Jan 02, 2024 | 436.04 | 440.58 | 421.36 | 427.50 | 297,392 | -10.72(-2.45%) |
Dec 29, 2023 | 446.53 | 450.40 | 437.31 | 438.22 | 160,996 | -10.21(-2.28%) |
Dec 28, 2023 | 451.17 | 454.54 | 446.02 | 448.43 | 138,838 | -3.21(-0.71%) |
Dec 27, 2023 | 457.33 | 460.45 | 450.27 | 451.64 | 168,174 | -6.22(-1.36%) |
Dec 26, 2023 | 451.43 | 461.92 | 451.43 | 457.86 | 149,696 | +6.01(+1.33%) |
Dec 22, 2023 | 453.06 | 459.33 | 449.24 | 451.85 | 236,781 | +1.18(+0.26%) |
Dec 21, 2023 | 440.57 | 452.40 | 439.90 | 450.67 | 225,303 | +14.13(+3.24%) |
Dec 20, 2023 | 421.09 | 450.80 | 420.85 | 436.54 | 475,251 | +8.50(+1.99%) |
Dec 19, 2023 | 419.50 | 431.17 | 419.50 | 428.04 | 206,100 | +10.46(+2.50%) |
Dec 18, 2023 | 414.85 | 426.81 | 413.54 | 417.58 | 296,518 | +2.73(+0.66%) |
Dec 15, 2023 | 409.14 | 426.65 | 407.73 | 414.85 | 582,794 | +8.34(+2.05%) |
Dec 14, 2023 | 400.17 | 411.37 | 400.17 | 406.51 | 347,192 | +7.73(+1.94%) |
Dec 13, 2023 | 403.47 | 403.47 | 389.95 | 398.78 | 371,511 | -5.07(-1.26%) |
Dec 12, 2023 | 396.22 | 408.50 | 394.65 | 403.85 | 280,491 | +6.40(+1.61%) |
Dec 11, 2023 | 391.04 | 404.80 | 391.04 | 397.45 | 218,479 | +5.95(+1.52%) |
Dec 08, 2023 | 388.59 | 399.99 | 385.50 | 391.50 | 327,164 | +1.13(+0.29%) |
Dec 07, 2023 | 389.94 | 390.87 | 378.80 | 390.37 | 492,820 | +0.31(+0.08%) |
Dec 06, 2023 | 421.88 | 424.10 | 387.75 | 390.06 | 547,374 | -28.82(-6.88%) |
Dec 05, 2023 | 423.96 | 428.66 | 416.82 | 418.88 | 265,065 | -6.44(-1.51%) |
Dec 04, 2023 | 414.44 | 428.79 | 410.00 | 425.32 | 358,432 | +8.65(+2.08%) |
Dec 01, 2023 | 388.48 | 417.21 | 387.01 | 416.67 | 399,127 | +26.28(+6.73%) |
Nov 30, 2023 | 383.93 | 392.63 | 377.19 | 390.39 | 527,169 | +6.46(+1.68%) |
Nov 29, 2023 | 408.64 | 411.85 | 382.92 | 383.93 | 689,189 | -20.01(-4.95%) |
Nov 28, 2023 | 416.39 | 418.64 | 397.42 | 403.94 | 398,291 | -14.52(-3.47%) |
Nov 27, 2023 | 422.84 | 425.00 | 414.44 | 418.46 | 223,573 | -5.65(-1.33%) |
Nov 24, 2023 | 422.75 | 427.82 | 421.92 | 424.11 | 62,078 | +0.89(+0.21%) |
Nov 22, 2023 | 423.23 | 427.56 | 418.02 | 423.22 | 167,311 | +0.65(+0.15%) |
Nov 21, 2023 | 417.96 | 424.06 | 414.05 | 422.57 | 126,128 | +3.00(+0.72%) |
Nov 20, 2023 | 415.89 | 421.57 | 415.32 | 419.57 | 143,588 | +3.20(+0.77%) |
Nov 17, 2023 | 413.43 | 418.38 | 411.40 | 416.37 | 202,509 | +4.67(+1.13%) |
Nov 16, 2023 | 417.61 | 418.88 | 404.41 | 411.70 | 234,635 | -5.93(-1.42%) |
Nov 15, 2023 | 413.51 | 422.92 | 410.37 | 417.63 | 363,320 | +5.35(+1.30%) |
Nov 14, 2023 | 409.90 | 417.82 | 409.90 | 412.28 | 272,352 | +11.14(+2.78%) |
Nov 13, 2023 | 391.88 | 401.75 | 391.20 | 401.14 | 167,277 | +5.22(+1.32%) |
Nov 10, 2023 | 384.84 | 397.83 | 384.84 | 395.92 | 285,285 | +12.84(+3.35%) |
Nov 09, 2023 | 391.30 | 392.00 | 382.77 | 383.08 | 223,955 | -5.91(-1.52%) |
Nov 08, 2023 | 390.40 | 395.64 | 385.59 | 388.99 | 283,974 | +1.18(+0.30%) |
Nov 07, 2023 | 382.39 | 393.52 | 378.38 | 387.81 | 233,745 | +4.75(+1.24%) |
Nov 06, 2023 | 387.36 | 392.50 | 376.66 | 383.06 | 241,558 | -4.97(-1.28%) |
Nov 03, 2023 | 382.94 | 392.41 | 381.67 | 388.03 | 305,464 | +10.41(+2.76%) |
Nov 02, 2023 | 384.97 | 387.69 | 376.91 | 377.62 | 354,669 | -2.31(-0.61%) |