Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 378.74 | 386.50 | 376.48 | 376.79 | 3,483,407 | -2.81(-0.74%) |
Jan 30, 2024 | 376.77 | 380.62 | 374.41 | 379.59 | 3,972,164 | +6.19(+1.66%) |
Jan 29, 2024 | 368.82 | 373.68 | 367.20 | 373.40 | 1,663,582 | +2.72(+0.73%) |
Jan 26, 2024 | 371.53 | 373.73 | 369.66 | 370.68 | 3,532,547 | -4.82(-1.28%) |
Jan 25, 2024 | 375.49 | 379.43 | 374.82 | 375.50 | 2,420,928 | +3.24(+0.87%) |
Jan 24, 2024 | 374.63 | 377.37 | 372.05 | 372.26 | 2,141,513 | -1.34(-0.36%) |
Jan 23, 2024 | 372.83 | 376.15 | 371.50 | 373.61 | 3,382,498 | -5.09(-1.34%) |
Jan 22, 2024 | 379.09 | 385.34 | 377.32 | 378.70 | 2,977,581 | +3.69(+0.98%) |
Jan 19, 2024 | 369.64 | 376.09 | 365.07 | 375.01 | 2,653,198 | +5.19(+1.40%) |
Jan 18, 2024 | 373.17 | 374.46 | 367.51 | 369.82 | 1,804,719 | -0.26(-0.07%) |
Jan 17, 2024 | 368.14 | 373.05 | 367.09 | 370.08 | 2,461,391 | -3.21(-0.86%) |
Jan 16, 2024 | 371.24 | 377.77 | 367.28 | 373.29 | 4,001,127 | +2.65(+0.71%) |
Jan 12, 2024 | 376.13 | 378.59 | 369.50 | 370.64 | 2,272,963 | -1.96(-0.53%) |
Jan 11, 2024 | 373.72 | 373.81 | 367.63 | 372.61 | 2,251,504 | -2.17(-0.58%) |
Jan 10, 2024 | 374.18 | 375.84 | 371.41 | 374.77 | 1,577,017 | -1.75(-0.46%) |
Jan 09, 2024 | 377.36 | 378.69 | 374.59 | 376.52 | 1,741,285 | -5.02(-1.32%) |
Jan 08, 2024 | 378.71 | 381.76 | 374.84 | 381.54 | 1,937,864 | +2.38(+0.63%) |
Jan 05, 2024 | 374.73 | 382.14 | 373.91 | 379.17 | 2,969,800 | +3.42(+0.91%) |
Jan 04, 2024 | 376.33 | 379.81 | 374.76 | 375.75 | 1,649,040 | +1.14(+0.30%) |
Jan 03, 2024 | 376.66 | 378.14 | 369.68 | 374.61 | 2,308,058 | -6.39(-1.68%) |
Jan 02, 2024 | 375.79 | 381.82 | 375.00 | 380.99 | 2,306,457 | +2.48(+0.66%) |
Dec 29, 2023 | 378.32 | 379.37 | 376.35 | 378.51 | 898,220 | -0.63(-0.17%) |
Dec 28, 2023 | 377.29 | 380.46 | 376.41 | 379.14 | 1,044,357 | +1.89(+0.50%) |
Dec 27, 2023 | 374.03 | 378.49 | 373.15 | 377.25 | 1,393,408 | +2.82(+0.75%) |
Dec 26, 2023 | 373.49 | 375.41 | 372.90 | 374.43 | 853,311 | +0.94(+0.25%) |
Dec 22, 2023 | 374.81 | 376.27 | 372.27 | 373.49 | 1,567,708 | +0.08(+0.02%) |
Dec 21, 2023 | 372.90 | 374.31 | 369.92 | 373.41 | 1,326,780 | +2.99(+0.81%) |
Dec 20, 2023 | 373.57 | 377.88 | 370.15 | 370.42 | 1,749,232 | -4.84(-1.29%) |
Dec 19, 2023 | 368.94 | 376.55 | 367.50 | 375.25 | 2,192,099 | +5.94(+1.61%) |
Dec 18, 2023 | 374.09 | 375.56 | 368.84 | 369.32 | 2,793,504 | -4.03(-1.08%) |
Dec 15, 2023 | 373.04 | 378.63 | 372.18 | 373.35 | 4,618,930 | -2.90(-0.77%) |
Dec 14, 2023 | 359.61 | 378.93 | 358.13 | 376.25 | 5,478,264 | +20.35(+5.72%) |
Dec 13, 2023 | 346.30 | 356.02 | 344.99 | 355.91 | 2,929,389 | +9.93(+2.87%) |
Dec 12, 2023 | 344.80 | 347.33 | 343.00 | 345.98 | 1,628,289 | +0.83(+0.24%) |
Dec 11, 2023 | 344.83 | 346.39 | 342.48 | 345.14 | 1,848,711 | +0.91(+0.27%) |
Dec 08, 2023 | 337.83 | 345.66 | 337.31 | 344.23 | 2,281,936 | +6.09(+1.80%) |
Dec 07, 2023 | 337.24 | 338.20 | 335.57 | 338.14 | 2,203,914 | +2.60(+0.77%) |
Dec 06, 2023 | 337.05 | 340.47 | 335.17 | 335.54 | 1,905,094 | +0.22(+0.06%) |
Dec 05, 2023 | 340.08 | 340.31 | 334.13 | 335.32 | 2,448,455 | -7.50(-2.19%) |
Dec 04, 2023 | 339.79 | 343.90 | 338.79 | 342.82 | 2,219,895 | +0.94(+0.28%) |
Dec 01, 2023 | 335.04 | 342.33 | 334.01 | 341.88 | 3,692,770 | +6.76(+2.02%) |
Nov 30, 2023 | 335.25 | 338.27 | 333.69 | 335.11 | 1,940,085 | +1.26(+0.38%) |
Nov 29, 2023 | 330.66 | 337.07 | 330.18 | 333.86 | 2,076,587 | +5.26(+1.60%) |
Nov 28, 2023 | 328.34 | 329.33 | 325.89 | 328.60 | 1,456,699 | -0.06(-0.02%) |
Nov 27, 2023 | 330.10 | 330.91 | 326.74 | 328.66 | 1,284,964 | -1.40(-0.42%) |
Nov 24, 2023 | 329.72 | 331.15 | 328.59 | 330.06 | 472,775 | +0.50(+0.15%) |
Nov 22, 2023 | 327.91 | 329.82 | 326.38 | 329.56 | 1,272,777 | +3.57(+1.10%) |
Nov 21, 2023 | 329.29 | 330.00 | 325.58 | 325.99 | 1,989,449 | -4.36(-1.32%) |
Nov 20, 2023 | 330.89 | 332.17 | 328.45 | 330.35 | 3,232,624 | +0.25(+0.08%) |
Nov 17, 2023 | 330.40 | 331.32 | 329.06 | 330.10 | 1,505,964 | +2.45(+0.75%) |
Nov 16, 2023 | 328.71 | 330.64 | 326.03 | 327.64 | 1,664,750 | -0.91(-0.28%) |
Nov 15, 2023 | 330.79 | 331.94 | 326.35 | 328.55 | 2,604,333 | -1.09(-0.33%) |
Nov 14, 2023 | 324.59 | 332.61 | 323.56 | 329.64 | 3,721,264 | +11.49(+3.61%) |
Nov 13, 2023 | 315.47 | 319.91 | 314.86 | 318.15 | 1,441,433 | +1.36(+0.43%) |
Nov 10, 2023 | 314.65 | 317.32 | 313.03 | 316.79 | 1,830,509 | +4.60(+1.47%) |
Nov 09, 2023 | 317.26 | 317.89 | 311.09 | 312.18 | 1,837,150 | -3.68(-1.16%) |
Nov 08, 2023 | 315.27 | 317.90 | 314.99 | 315.86 | 1,525,325 | +0.59(+0.19%) |
Nov 07, 2023 | 313.50 | 317.64 | 312.68 | 315.27 | 1,546,428 | +0.04(+0.01%) |
Nov 06, 2023 | 317.90 | 320.08 | 313.47 | 315.23 | 2,144,816 | -3.61(-1.13%) |
Nov 03, 2023 | 309.92 | 320.50 | 309.41 | 318.84 | 3,845,101 | +13.49(+4.42%) |
Nov 02, 2023 | 301.39 | 306.11 | 299.74 | 305.35 | 2,668,410 | +6.42(+2.15%) |