Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 354.28 | 356.17 | 351.21 | 351.80 | 213,464 | -3.60(-1.01%) |
Jan 30, 2024 | 353.30 | 358.23 | 351.10 | 355.41 | 241,418 | +2.11(+0.60%) |
Jan 29, 2024 | 357.20 | 357.20 | 349.94 | 353.30 | 268,021 | -3.12(-0.88%) |
Jan 26, 2024 | 363.46 | 364.78 | 355.09 | 356.42 | 184,228 | -5.67(-1.57%) |
Jan 25, 2024 | 358.18 | 362.17 | 356.84 | 362.09 | 206,747 | +4.81(+1.35%) |
Jan 24, 2024 | 359.49 | 360.55 | 356.27 | 357.28 | 114,452 | -1.88(-0.52%) |
Jan 23, 2024 | 361.31 | 366.62 | 358.86 | 359.16 | 141,417 | -2.94(-0.81%) |
Jan 22, 2024 | 366.19 | 366.19 | 361.96 | 362.10 | 157,660 | -3.51(-0.96%) |
Jan 19, 2024 | 372.02 | 372.02 | 365.36 | 365.62 | 138,244 | -6.16(-1.66%) |
Jan 18, 2024 | 377.43 | 377.43 | 369.30 | 371.77 | 173,702 | -4.79(-1.27%) |
Jan 17, 2024 | 379.81 | 383.47 | 376.55 | 376.56 | 117,946 | -3.31(-0.87%) |
Jan 16, 2024 | 378.38 | 383.31 | 378.44 | 379.88 | 178,820 | +3.03(+0.81%) |
Jan 12, 2024 | 377.46 | 379.15 | 376.35 | 376.84 | 128,816 | -0.17(-0.05%) |
Jan 11, 2024 | 373.65 | 378.35 | 369.63 | 377.01 | 137,657 | +2.60(+0.70%) |
Jan 10, 2024 | 377.07 | 378.01 | 373.72 | 374.41 | 149,676 | -2.06(-0.55%) |
Jan 09, 2024 | 380.74 | 380.80 | 376.38 | 376.46 | 107,490 | -3.67(-0.97%) |
Jan 08, 2024 | 375.90 | 380.79 | 373.90 | 380.14 | 186,534 | +4.64(+1.24%) |
Jan 05, 2024 | 375.83 | 377.03 | 372.34 | 375.50 | 217,289 | +2.03(+0.54%) |
Jan 04, 2024 | 368.29 | 377.17 | 368.26 | 373.47 | 288,195 | +11.90(+3.29%) |
Jan 03, 2024 | 357.07 | 363.76 | 356.24 | 361.57 | 221,544 | +3.34(+0.93%) |
Jan 02, 2024 | 355.67 | 358.38 | 354.33 | 358.23 | 161,236 | +2.39(+0.67%) |
Dec 29, 2023 | 355.28 | 357.27 | 353.95 | 355.84 | 124,352 | +0.76(+0.21%) |
Dec 28, 2023 | 354.03 | 356.73 | 353.27 | 355.08 | 128,446 | +0.11(+0.03%) |
Dec 27, 2023 | 353.72 | 355.71 | 351.72 | 354.97 | 159,656 | +1.37(+0.39%) |
Dec 26, 2023 | 358.46 | 359.87 | 353.17 | 353.60 | 115,558 | -6.23(-1.73%) |
Dec 22, 2023 | 361.00 | 361.00 | 356.00 | 359.83 | 143,137 | -0.72(-0.20%) |
Dec 21, 2023 | 355.45 | 361.05 | 355.28 | 360.55 | 176,755 | +6.30(+1.78%) |
Dec 20, 2023 | 360.71 | 361.47 | 354.05 | 354.25 | 152,248 | -7.00(-1.94%) |
Dec 19, 2023 | 359.85 | 362.01 | 359.40 | 361.25 | 128,528 | +1.12(+0.31%) |
Dec 18, 2023 | 357.84 | 360.92 | 355.77 | 360.13 | 137,361 | +4.34(+1.22%) |
Dec 15, 2023 | 355.21 | 359.13 | 351.97 | 355.79 | 374,552 | -1.49(-0.42%) |
Dec 14, 2023 | 361.17 | 361.26 | 350.85 | 357.27 | 338,664 | -3.61(-1.00%) |
Dec 13, 2023 | 359.14 | 365.96 | 359.14 | 360.88 | 195,538 | +1.60(+0.44%) |
Dec 12, 2023 | 354.76 | 361.41 | 353.27 | 359.29 | 191,415 | +4.53(+1.28%) |
Dec 11, 2023 | 353.34 | 355.70 | 352.49 | 354.76 | 282,059 | +1.42(+0.40%) |
Dec 08, 2023 | 358.64 | 358.64 | 353.10 | 353.34 | 195,821 | -5.73(-1.60%) |
Dec 07, 2023 | 359.64 | 362.31 | 357.52 | 359.07 | 159,302 | -0.19(-0.05%) |
Dec 06, 2023 | 364.18 | 367.50 | 356.11 | 359.26 | 241,054 | -5.11(-1.40%) |
Dec 05, 2023 | 366.42 | 367.55 | 362.51 | 364.37 | 228,009 | -2.41(-0.66%) |
Dec 04, 2023 | 368.82 | 374.73 | 364.03 | 366.77 | 282,830 | -3.09(-0.84%) |
Dec 01, 2023 | 369.57 | 372.39 | 368.05 | 369.87 | 177,864 | +1.07(+0.29%) |
Nov 30, 2023 | 362.75 | 369.36 | 361.80 | 368.80 | 257,837 | +6.31(+1.74%) |
Nov 29, 2023 | 364.54 | 365.13 | 360.92 | 362.49 | 314,361 | -1.67(-0.46%) |
Nov 28, 2023 | 367.95 | 368.18 | 361.35 | 364.16 | 190,586 | -3.38(-0.92%) |
Nov 27, 2023 | 367.93 | 369.69 | 365.22 | 367.54 | 123,526 | -0.77(-0.21%) |
Nov 24, 2023 | 370.09 | 371.39 | 368.31 | 368.31 | 68,645 | -0.66(-0.18%) |
Nov 22, 2023 | 366.07 | 369.03 | 363.17 | 368.97 | 117,278 | +1.45(+0.39%) |
Nov 21, 2023 | 363.15 | 368.84 | 362.73 | 367.52 | 243,699 | +3.31(+0.91%) |
Nov 20, 2023 | 361.23 | 366.71 | 360.39 | 364.21 | 140,348 | +2.91(+0.81%) |
Nov 17, 2023 | 364.45 | 365.56 | 360.48 | 361.30 | 217,845 | -1.91(-0.52%) |
Nov 16, 2023 | 366.81 | 370.49 | 361.31 | 363.20 | 241,391 | -3.56(-0.97%) |
Nov 15, 2023 | 373.44 | 375.29 | 366.00 | 366.76 | 238,813 | -5.90(-1.58%) |
Nov 14, 2023 | 371.49 | 374.68 | 368.91 | 372.66 | 222,815 | +2.08(+0.56%) |
Nov 13, 2023 | 362.66 | 371.87 | 362.66 | 370.58 | 203,063 | +7.28(+2.00%) |
Nov 10, 2023 | 366.06 | 370.34 | 361.76 | 363.30 | 255,300 | -1.99(-0.54%) |
Nov 09, 2023 | 364.27 | 366.02 | 362.67 | 365.29 | 219,183 | +0.71(+0.19%) |
Nov 08, 2023 | 369.64 | 372.26 | 363.68 | 364.58 | 236,026 | -5.14(-1.39%) |
Nov 07, 2023 | 374.15 | 374.17 | 365.76 | 369.72 | 281,522 | -3.84(-1.03%) |
Nov 06, 2023 | 378.07 | 379.23 | 371.33 | 373.56 | 266,770 | -4.51(-1.19%) |
Nov 03, 2023 | 370.34 | 378.96 | 367.04 | 378.07 | 253,453 | +8.05(+2.18%) |
Nov 02, 2023 | 365.85 | 380.84 | 360.98 | 370.02 | 379,238 | +5.80(+1.59%) |