Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 388.59 | 397.58 | 386.69 | 389.73 | 20,161,934 | -9.91(-2.48%) |
Jan 30, 2024 | 403.16 | 405.93 | 399.15 | 399.64 | 18,835,104 | -0.96(-0.24%) |
Jan 29, 2024 | 394.56 | 402.50 | 392.68 | 400.60 | 18,706,078 | +6.87(+1.75%) |
Jan 26, 2024 | 393.93 | 396.37 | 391.18 | 393.72 | 13,189,372 | +0.96(+0.24%) |
Jan 25, 2024 | 389.76 | 395.07 | 385.25 | 392.76 | 15,092,911 | +2.48(+0.63%) |
Jan 24, 2024 | 389.59 | 395.73 | 387.40 | 390.29 | 15,743,532 | +5.49(+1.43%) |
Jan 23, 2024 | 384.20 | 387.97 | 381.67 | 384.79 | 15,523,802 | +3.42(+0.90%) |
Jan 22, 2024 | 387.54 | 389.94 | 380.76 | 381.38 | 17,689,322 | -1.67(-0.44%) |
Jan 19, 2024 | 378.60 | 383.95 | 377.57 | 383.04 | 21,720,574 | +7.31(+1.95%) |
Jan 18, 2024 | 371.10 | 376.45 | 370.56 | 375.73 | 16,421,812 | +7.75(+2.11%) |
Jan 17, 2024 | 365.91 | 368.15 | 358.23 | 367.98 | 13,333,287 | +0.91(+0.25%) |
Jan 16, 2024 | 373.25 | 375.21 | 366.84 | 367.07 | 15,320,317 | -7.02(-1.88%) |
Jan 12, 2024 | 369.76 | 376.66 | 369.15 | 374.09 | 19,333,250 | +4.81(+1.30%) |
Jan 11, 2024 | 371.74 | 372.38 | 362.55 | 369.28 | 17,204,568 | -0.80(-0.22%) |
Jan 10, 2024 | 359.79 | 372.55 | 358.70 | 370.08 | 22,119,096 | +13.03(+3.65%) |
Jan 09, 2024 | 356.02 | 360.26 | 354.98 | 357.05 | 13,470,040 | -1.23(-0.34%) |
Jan 08, 2024 | 354.32 | 358.60 | 351.68 | 358.28 | 13,889,287 | +6.70(+1.91%) |
Jan 05, 2024 | 346.62 | 353.12 | 345.89 | 351.58 | 14,027,003 | +4.82(+1.39%) |
Jan 04, 2024 | 344.13 | 347.78 | 343.04 | 346.75 | 12,104,610 | +2.65(+0.77%) |
Jan 03, 2024 | 344.61 | 347.58 | 342.81 | 344.11 | 15,456,719 | -1.82(-0.53%) |
Jan 02, 2024 | 350.95 | 352.79 | 339.65 | 345.92 | 19,053,888 | -7.66(-2.17%) |
Dec 29, 2023 | 358.61 | 359.62 | 351.45 | 353.58 | 15,003,825 | -4.36(-1.22%) |
Dec 28, 2023 | 359.32 | 361.52 | 357.43 | 357.94 | 11,833,091 | +0.49(+0.14%) |
Dec 27, 2023 | 355.69 | 358.62 | 354.93 | 357.45 | 13,220,767 | +3.00(+0.85%) |
Dec 26, 2023 | 354.61 | 356.60 | 353.07 | 354.45 | 9,901,084 | +1.44(+0.41%) |
Dec 22, 2023 | 355.20 | 356.82 | 350.85 | 353.01 | 11,785,272 | -0.70(-0.20%) |
Dec 21, 2023 | 352.61 | 356.03 | 348.84 | 353.71 | 15,287,363 | +4.80(+1.38%) |
Dec 20, 2023 | 348.28 | 354.58 | 347.42 | 348.91 | 16,354,448 | -1.08(-0.31%) |
Dec 19, 2023 | 345.21 | 353.23 | 344.75 | 349.99 | 17,735,154 | +5.73(+1.67%) |
Dec 18, 2023 | 337.12 | 347.19 | 336.66 | 344.25 | 19,203,136 | +9.69(+2.90%) |
Dec 15, 2023 | 331.64 | 338.30 | 330.87 | 334.56 | 31,816,374 | +1.75(+0.53%) |
Dec 14, 2023 | 333.50 | 334.35 | 328.29 | 332.82 | 19,618,622 | -1.57(-0.47%) |
Dec 13, 2023 | 333.58 | 338.01 | 332.29 | 334.38 | 16,312,365 | +0.52(+0.16%) |
Dec 12, 2023 | 324.26 | 334.12 | 324.22 | 333.87 | 18,529,030 | +8.93(+2.75%) |
Dec 11, 2023 | 329.05 | 329.54 | 319.66 | 324.94 | 25,862,738 | -7.46(-2.24%) |
Dec 08, 2023 | 322.75 | 332.82 | 322.66 | 332.40 | 14,102,435 | +6.15(+1.89%) |
Dec 07, 2023 | 317.43 | 327.89 | 317.43 | 326.24 | 15,908,998 | +9.13(+2.88%) |
Dec 06, 2023 | 321.59 | 321.91 | 316.70 | 317.11 | 11,295,719 | -0.84(-0.26%) |
Dec 05, 2023 | 318.64 | 321.54 | 315.06 | 317.95 | 16,945,154 | -1.73(-0.54%) |
Dec 04, 2023 | 316.95 | 320.52 | 313.33 | 319.68 | 19,046,760 | -4.80(-1.48%) |
Dec 01, 2023 | 325.13 | 326.51 | 320.42 | 324.48 | 15,292,707 | -2.33(-0.71%) |
Nov 30, 2023 | 331.54 | 333.15 | 322.06 | 326.80 | 23,355,790 | -5.05(-1.52%) |
Nov 29, 2023 | 339.33 | 339.54 | 330.43 | 331.85 | 16,025,767 | -6.78(-2.00%) |
Nov 28, 2023 | 333.05 | 339.01 | 333.05 | 338.63 | 12,637,259 | +4.29(+1.28%) |
Nov 27, 2023 | 335.82 | 339.54 | 333.85 | 334.35 | 15,685,615 | -3.53(-1.04%) |
Nov 24, 2023 | 339.77 | 341.49 | 336.41 | 337.87 | 5,473,377 | -3.26(-0.95%) |
Nov 22, 2023 | 338.85 | 342.56 | 338.22 | 341.13 | 10,729,850 | +4.50(+1.34%) |
Nov 21, 2023 | 337.97 | 339.54 | 335.54 | 336.62 | 12,015,813 | -2.99(-0.88%) |
Nov 20, 2023 | 334.54 | 341.51 | 333.84 | 339.61 | 16,980,214 | +4.93(+1.47%) |
Nov 17, 2023 | 329.91 | 335.14 | 329.00 | 334.69 | 14,534,710 | +0.85(+0.25%) |
Nov 16, 2023 | 329.02 | 334.23 | 326.03 | 333.84 | 18,934,012 | +1.48(+0.45%) |
Nov 15, 2023 | 337.57 | 338.04 | 329.67 | 332.36 | 14,529,112 | -3.60(-1.07%) |
Nov 14, 2023 | 334.19 | 337.74 | 332.98 | 335.95 | 17,173,638 | +7.11(+2.16%) |
Nov 13, 2023 | 325.85 | 331.98 | 325.36 | 328.84 | 16,911,352 | +0.42(+0.13%) |
Nov 10, 2023 | 319.60 | 328.75 | 319.12 | 328.42 | 19,143,658 | +8.21(+2.56%) |
Nov 09, 2023 | 319.08 | 323.84 | 318.46 | 320.21 | 16,077,988 | +0.77(+0.24%) |
Nov 08, 2023 | 317.80 | 320.99 | 314.55 | 319.44 | 13,612,497 | +0.96(+0.30%) |
Nov 07, 2023 | 316.72 | 320.66 | 314.79 | 318.48 | 14,030,742 | +3.02(+0.96%) |
Nov 06, 2023 | 315.64 | 317.99 | 314.12 | 315.46 | 12,887,881 | +1.20(+0.38%) |
Nov 03, 2023 | 312.22 | 315.22 | 310.69 | 314.27 | 16,782,216 | +3.73(+1.20%) |
Nov 02, 2023 | 316.96 | 318.48 | 308.00 | 310.54 | 21,632,682 | -0.98(-0.31%) |