Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 383.28 | 391.14 | 381.00 | 381.31 | 3,442,091 | -2.84(-0.74%) |
Jan 30, 2024 | 381.30 | 385.19 | 378.90 | 384.15 | 3,925,050 | +6.27(+1.66%) |
Jan 29, 2024 | 373.25 | 378.16 | 371.61 | 377.88 | 1,643,850 | +2.75(+0.73%) |
Jan 26, 2024 | 375.99 | 378.22 | 374.10 | 375.13 | 3,490,647 | -4.88(-1.28%) |
Jan 25, 2024 | 380.00 | 383.99 | 379.32 | 380.01 | 2,392,213 | +3.28(+0.87%) |
Jan 24, 2024 | 379.12 | 381.90 | 376.51 | 376.73 | 2,116,112 | -1.36(-0.36%) |
Jan 23, 2024 | 377.31 | 380.66 | 375.96 | 378.09 | 3,342,378 | -5.15(-1.34%) |
Jan 22, 2024 | 383.64 | 389.97 | 381.85 | 383.24 | 2,942,263 | +3.73(+0.98%) |
Jan 19, 2024 | 374.08 | 380.60 | 369.45 | 379.51 | 2,621,728 | +5.25(+1.40%) |
Jan 18, 2024 | 377.65 | 378.95 | 371.92 | 374.26 | 1,783,313 | -0.27(-0.07%) |
Jan 17, 2024 | 372.56 | 377.52 | 371.50 | 374.53 | 2,432,196 | -3.25(-0.86%) |
Jan 16, 2024 | 375.70 | 382.30 | 371.69 | 377.77 | 3,953,669 | +2.68(+0.71%) |
Jan 12, 2024 | 380.64 | 383.13 | 373.93 | 375.09 | 2,246,003 | -1.99(-0.53%) |
Jan 11, 2024 | 378.21 | 378.30 | 372.04 | 377.08 | 2,224,799 | -2.19(-0.58%) |
Jan 10, 2024 | 378.67 | 380.36 | 375.87 | 379.27 | 1,558,312 | -1.77(-0.46%) |
Jan 09, 2024 | 381.89 | 383.23 | 379.08 | 381.04 | 1,720,631 | -5.08(-1.32%) |
Jan 08, 2024 | 383.25 | 386.34 | 379.34 | 386.12 | 1,914,879 | +2.40(+0.63%) |
Jan 05, 2024 | 379.23 | 386.73 | 378.40 | 383.72 | 2,934,575 | +3.47(+0.91%) |
Jan 04, 2024 | 380.85 | 384.37 | 379.26 | 380.25 | 1,629,481 | +1.15(+0.30%) |
Jan 03, 2024 | 381.18 | 382.68 | 374.11 | 379.10 | 2,280,682 | -6.46(-1.68%) |
Jan 02, 2024 | 380.31 | 386.40 | 379.50 | 385.57 | 2,279,100 | +2.51(+0.66%) |
Dec 29, 2023 | 382.86 | 383.92 | 380.87 | 383.06 | 887,566 | -0.64(-0.17%) |
Dec 28, 2023 | 381.81 | 385.03 | 380.93 | 383.69 | 1,031,970 | +1.92(+0.50%) |
Dec 27, 2023 | 378.52 | 383.04 | 377.63 | 381.77 | 1,376,880 | +2.85(+0.75%) |
Dec 26, 2023 | 377.97 | 379.92 | 377.38 | 378.93 | 843,190 | +0.95(+0.25%) |
Dec 22, 2023 | 379.31 | 380.79 | 376.74 | 377.97 | 1,549,113 | +0.08(+0.02%) |
Dec 21, 2023 | 377.38 | 378.81 | 374.36 | 377.89 | 1,311,043 | +3.03(+0.81%) |
Dec 20, 2023 | 378.05 | 382.42 | 374.60 | 374.86 | 1,728,484 | -4.90(-1.29%) |
Dec 19, 2023 | 373.36 | 381.07 | 371.91 | 379.76 | 2,166,099 | +6.01(+1.61%) |
Dec 18, 2023 | 378.58 | 380.07 | 373.26 | 373.75 | 2,760,370 | -4.08(-1.08%) |
Dec 15, 2023 | 377.51 | 383.18 | 376.65 | 377.83 | 4,564,144 | -2.94(-0.77%) |
Dec 14, 2023 | 363.92 | 383.48 | 362.43 | 380.77 | 5,413,286 | +20.59(+5.72%) |
Dec 13, 2023 | 350.46 | 360.30 | 349.13 | 360.18 | 2,894,643 | +10.05(+2.87%) |
Dec 12, 2023 | 348.94 | 351.50 | 347.12 | 350.13 | 1,608,975 | +0.84(+0.24%) |
Dec 11, 2023 | 348.97 | 350.55 | 346.59 | 349.29 | 1,826,783 | +0.92(+0.27%) |
Dec 08, 2023 | 341.89 | 349.81 | 341.36 | 348.36 | 2,254,869 | +6.17(+1.80%) |
Dec 07, 2023 | 341.29 | 342.26 | 339.59 | 342.19 | 2,177,773 | +2.63(+0.77%) |
Dec 06, 2023 | 341.09 | 344.56 | 339.20 | 339.56 | 1,882,497 | +0.22(+0.06%) |
Dec 05, 2023 | 344.16 | 344.39 | 338.14 | 339.35 | 2,419,413 | -7.59(-2.19%) |
Dec 04, 2023 | 343.86 | 348.02 | 342.86 | 346.93 | 2,193,565 | +0.95(+0.28%) |
Dec 01, 2023 | 339.06 | 346.44 | 338.02 | 345.98 | 3,648,970 | +6.84(+2.02%) |
Nov 30, 2023 | 339.28 | 342.33 | 337.70 | 339.14 | 1,917,073 | +1.27(+0.38%) |
Nov 29, 2023 | 334.63 | 341.11 | 334.14 | 337.87 | 2,051,957 | +5.32(+1.60%) |
Nov 28, 2023 | 332.28 | 333.28 | 329.81 | 332.54 | 1,439,421 | -0.06(-0.02%) |
Nov 27, 2023 | 334.06 | 334.88 | 330.66 | 332.60 | 1,269,723 | -1.42(-0.42%) |
Nov 24, 2023 | 333.68 | 335.12 | 332.53 | 334.02 | 467,167 | +0.50(+0.15%) |
Nov 22, 2023 | 331.84 | 333.78 | 330.30 | 333.52 | 1,257,681 | +3.61(+1.10%) |
Nov 21, 2023 | 333.24 | 333.96 | 329.49 | 329.90 | 1,965,852 | -4.41(-1.32%) |
Nov 20, 2023 | 334.86 | 336.15 | 332.40 | 334.32 | 3,194,282 | +0.26(+0.08%) |
Nov 17, 2023 | 334.37 | 335.30 | 333.01 | 334.06 | 1,488,101 | +2.48(+0.75%) |
Nov 16, 2023 | 332.65 | 334.61 | 329.94 | 331.58 | 1,645,004 | -0.92(-0.28%) |
Nov 15, 2023 | 334.76 | 335.92 | 330.27 | 332.49 | 2,573,443 | -1.10(-0.33%) |
Nov 14, 2023 | 328.49 | 336.61 | 327.44 | 333.60 | 3,677,126 | +11.63(+3.61%) |
Nov 13, 2023 | 319.26 | 323.75 | 318.64 | 321.97 | 1,424,336 | +1.38(+0.43%) |
Nov 10, 2023 | 318.43 | 321.13 | 316.79 | 320.59 | 1,808,798 | +4.66(+1.47%) |
Nov 09, 2023 | 321.07 | 321.71 | 314.83 | 315.93 | 1,815,360 | -3.72(-1.16%) |
Nov 08, 2023 | 319.05 | 321.72 | 318.77 | 319.65 | 1,507,233 | +0.60(+0.19%) |
Nov 07, 2023 | 317.26 | 321.45 | 316.43 | 319.05 | 1,528,086 | +0.04(+0.01%) |
Nov 06, 2023 | 321.72 | 323.93 | 317.23 | 319.01 | 2,119,376 | -3.65(-1.13%) |
Nov 03, 2023 | 313.64 | 324.35 | 313.12 | 322.67 | 3,799,494 | +13.65(+4.42%) |
Nov 02, 2023 | 305.01 | 309.78 | 303.34 | 309.01 | 2,636,760 | +6.50(+2.15%) |