Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 378.61 | 379.37 | 369.95 | 370.71 | 1,334,438 | -6.27(-1.66%) |
Jan 30, 2024 | 377.54 | 380.39 | 376.82 | 376.98 | 874,224 | -3.85(-1.01%) |
Jan 29, 2024 | 374.97 | 381.19 | 370.77 | 380.83 | 1,154,293 | +3.76(+1.00%) |
Jan 26, 2024 | 371.68 | 380.19 | 370.56 | 377.07 | 1,041,128 | +8.00(+2.17%) |
Jan 25, 2024 | 371.08 | 371.96 | 360.82 | 369.07 | 2,066,563 | -2.32(-0.62%) |
Jan 24, 2024 | 382.39 | 383.89 | 367.75 | 371.39 | 2,227,216 | -7.25(-1.91%) |
Jan 23, 2024 | 377.50 | 381.57 | 372.96 | 378.64 | 1,020,973 | +5.49(+1.47%) |
Jan 22, 2024 | 371.10 | 377.80 | 370.35 | 373.15 | 1,015,991 | +2.05(+0.55%) |
Jan 19, 2024 | 364.18 | 372.21 | 360.88 | 371.10 | 1,043,552 | +6.55(+1.80%) |
Jan 18, 2024 | 358.58 | 367.48 | 358.58 | 364.55 | 1,032,694 | +5.31(+1.48%) |
Jan 17, 2024 | 362.45 | 367.39 | 358.07 | 359.24 | 936,950 | -9.10(-2.47%) |
Jan 16, 2024 | 362.67 | 368.55 | 357.41 | 368.34 | 869,585 | +3.44(+0.94%) |
Jan 12, 2024 | 369.09 | 369.57 | 364.19 | 364.90 | 988,931 | -2.72(-0.74%) |
Jan 11, 2024 | 368.24 | 368.24 | 361.50 | 367.62 | 909,963 | +0.62(+0.17%) |
Jan 10, 2024 | 367.93 | 370.31 | 364.99 | 367.00 | 957,738 | -1.61(-0.44%) |
Jan 09, 2024 | 373.88 | 374.97 | 364.10 | 368.61 | 1,592,214 | -10.26(-2.71%) |
Jan 08, 2024 | 372.84 | 379.17 | 370.18 | 378.87 | 962,185 | +6.67(+1.79%) |
Jan 05, 2024 | 375.04 | 380.71 | 372.04 | 372.20 | 998,336 | -3.55(-0.94%) |
Jan 04, 2024 | 385.58 | 386.04 | 372.47 | 375.75 | 1,296,256 | -10.92(-2.82%) |
Jan 03, 2024 | 391.66 | 392.82 | 384.93 | 386.67 | 771,753 | -4.84(-1.24%) |
Jan 02, 2024 | 386.84 | 393.50 | 385.06 | 391.51 | 948,111 | +2.83(+0.73%) |
Dec 29, 2023 | 390.72 | 393.99 | 387.47 | 388.68 | 746,013 | -3.71(-0.95%) |
Dec 28, 2023 | 392.66 | 400.06 | 391.82 | 392.39 | 430,711 | +0.85(+0.22%) |
Dec 27, 2023 | 389.50 | 393.21 | 386.13 | 391.54 | 575,161 | +2.04(+0.52%) |
Dec 26, 2023 | 381.56 | 391.27 | 379.44 | 389.50 | 590,199 | +7.41(+1.94%) |
Dec 22, 2023 | 383.08 | 387.46 | 378.52 | 382.09 | 424,621 | -1.42(-0.37%) |
Dec 21, 2023 | 383.72 | 386.88 | 381.99 | 383.51 | 664,568 | +2.29(+0.60%) |
Dec 20, 2023 | 386.91 | 391.28 | 381.00 | 381.22 | 700,097 | -5.14(-1.33%) |
Dec 19, 2023 | 384.13 | 387.25 | 382.66 | 386.36 | 836,309 | +2.47(+0.64%) |
Dec 18, 2023 | 381.58 | 384.77 | 379.47 | 383.89 | 930,383 | +3.96(+1.04%) |
Dec 15, 2023 | 385.75 | 387.32 | 375.61 | 379.93 | 2,262,363 | -3.98(-1.04%) |
Dec 14, 2023 | 385.08 | 395.02 | 380.82 | 383.91 | 1,202,775 | +4.56(+1.20%) |
Dec 13, 2023 | 367.10 | 381.16 | 364.40 | 379.35 | 1,167,133 | +12.29(+3.35%) |
Dec 12, 2023 | 375.71 | 378.29 | 366.62 | 367.06 | 968,813 | -7.57(-2.02%) |
Dec 11, 2023 | 372.59 | 379.99 | 370.91 | 374.63 | 1,185,032 | +7.08(+1.93%) |
Dec 08, 2023 | 364.05 | 370.84 | 363.47 | 367.55 | 870,608 | -1.11(-0.30%) |
Dec 07, 2023 | 361.78 | 372.00 | 358.48 | 368.66 | 1,135,990 | +6.68(+1.85%) |
Dec 06, 2023 | 365.50 | 372.00 | 360.01 | 361.98 | 1,384,975 | -2.42(-0.66%) |
Dec 05, 2023 | 397.40 | 397.40 | 359.02 | 364.40 | 3,513,138 | -34.74(-8.70%) |
Dec 04, 2023 | 400.65 | 407.77 | 397.11 | 399.14 | 907,500 | -2.73(-0.68%) |
Dec 01, 2023 | 400.13 | 403.30 | 396.16 | 401.87 | 920,765 | +1.74(+0.43%) |
Nov 30, 2023 | 399.24 | 400.77 | 394.17 | 400.13 | 1,096,923 | +1.23(+0.31%) |
Nov 29, 2023 | 403.83 | 404.24 | 395.97 | 398.90 | 566,776 | -2.39(-0.60%) |
Nov 28, 2023 | 394.74 | 404.70 | 392.95 | 401.29 | 950,730 | +4.45(+1.12%) |
Nov 27, 2023 | 404.01 | 405.02 | 396.17 | 396.84 | 1,162,561 | -9.08(-2.24%) |
Nov 24, 2023 | 406.24 | 407.46 | 405.22 | 405.92 | 242,736 | +0.64(+0.16%) |
Nov 22, 2023 | 404.44 | 410.00 | 403.05 | 405.28 | 719,804 | +2.82(+0.70%) |
Nov 21, 2023 | 410.80 | 410.80 | 395.33 | 402.46 | 1,087,779 | -10.60(-2.57%) |
Nov 20, 2023 | 407.28 | 413.75 | 403.00 | 413.06 | 1,187,196 | +5.36(+1.31%) |
Nov 17, 2023 | 413.90 | 417.30 | 406.37 | 407.70 | 1,033,019 | -5.15(-1.25%) |
Nov 16, 2023 | 420.33 | 421.16 | 408.79 | 412.85 | 747,382 | -4.75(-1.14%) |
Nov 15, 2023 | 414.83 | 419.06 | 413.28 | 417.60 | 621,076 | +2.76(+0.67%) |
Nov 14, 2023 | 416.93 | 420.90 | 411.83 | 414.84 | 892,994 | +8.43(+2.07%) |
Nov 13, 2023 | 407.82 | 409.48 | 403.85 | 406.41 | 558,132 | -3.40(-0.83%) |
Nov 10, 2023 | 406.26 | 409.86 | 401.97 | 409.81 | 842,385 | +5.35(+1.32%) |
Nov 09, 2023 | 415.47 | 415.70 | 403.73 | 404.46 | 702,855 | -9.02(-2.18%) |
Nov 08, 2023 | 413.26 | 416.81 | 410.35 | 413.48 | 1,250,980 | +0.50(+0.12%) |
Nov 07, 2023 | 415.16 | 416.86 | 412.37 | 412.98 | 688,444 | -2.72(-0.65%) |
Nov 06, 2023 | 422.37 | 422.93 | 413.10 | 415.70 | 783,460 | -4.41(-1.05%) |
Nov 03, 2023 | 416.60 | 424.87 | 415.10 | 420.11 | 809,003 | +7.49(+1.82%) |
Nov 02, 2023 | 410.83 | 414.57 | 407.92 | 412.62 | 853,467 | +6.11(+1.50%) |