Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 354.63 | 356.52 | 351.56 | 352.16 | 213,250 | -3.61(-1.01%) |
Jan 30, 2024 | 353.65 | 358.58 | 351.45 | 355.76 | 241,176 | +2.11(+0.60%) |
Jan 29, 2024 | 357.56 | 357.56 | 350.29 | 353.65 | 267,753 | -3.13(-0.88%) |
Jan 26, 2024 | 363.82 | 365.14 | 355.44 | 356.78 | 184,043 | -5.67(-1.57%) |
Jan 25, 2024 | 358.54 | 362.54 | 357.20 | 362.46 | 206,540 | +4.81(+1.35%) |
Jan 24, 2024 | 359.85 | 360.91 | 356.63 | 357.64 | 114,337 | -1.88(-0.52%) |
Jan 23, 2024 | 361.68 | 366.99 | 359.22 | 359.52 | 141,275 | -2.95(-0.81%) |
Jan 22, 2024 | 366.55 | 366.55 | 362.33 | 362.47 | 157,502 | -3.52(-0.96%) |
Jan 19, 2024 | 372.40 | 372.40 | 365.72 | 365.98 | 138,106 | -6.16(-1.66%) |
Jan 18, 2024 | 377.81 | 377.81 | 369.67 | 372.15 | 173,528 | -4.79(-1.27%) |
Jan 17, 2024 | 380.19 | 383.85 | 376.93 | 376.94 | 117,828 | -3.32(-0.87%) |
Jan 16, 2024 | 378.76 | 383.69 | 378.82 | 380.26 | 178,641 | +3.04(+0.81%) |
Jan 12, 2024 | 377.84 | 379.53 | 376.73 | 377.22 | 128,687 | -0.17(-0.05%) |
Jan 11, 2024 | 374.02 | 378.73 | 370.00 | 377.39 | 137,519 | +2.61(+0.70%) |
Jan 10, 2024 | 377.45 | 378.39 | 374.09 | 374.78 | 149,526 | -2.06(-0.55%) |
Jan 09, 2024 | 381.12 | 381.18 | 376.76 | 376.84 | 107,382 | -3.68(-0.97%) |
Jan 08, 2024 | 376.28 | 381.17 | 374.27 | 380.52 | 186,348 | +4.64(+1.24%) |
Jan 05, 2024 | 376.21 | 377.41 | 372.71 | 375.87 | 217,071 | +2.03(+0.54%) |
Jan 04, 2024 | 368.66 | 377.55 | 368.63 | 373.84 | 287,906 | +11.91(+3.29%) |
Jan 03, 2024 | 357.43 | 364.12 | 356.59 | 361.94 | 221,322 | +3.35(+0.93%) |
Jan 02, 2024 | 356.02 | 358.74 | 354.68 | 358.59 | 161,075 | +2.40(+0.67%) |
Dec 29, 2023 | 355.63 | 357.63 | 354.31 | 356.19 | 124,228 | +0.76(+0.21%) |
Dec 28, 2023 | 354.38 | 357.09 | 353.62 | 355.43 | 128,318 | +0.11(+0.03%) |
Dec 27, 2023 | 354.07 | 356.06 | 352.08 | 355.32 | 159,496 | +1.37(+0.39%) |
Dec 26, 2023 | 358.82 | 360.23 | 353.52 | 353.95 | 115,443 | -6.23(-1.73%) |
Dec 22, 2023 | 361.36 | 361.36 | 356.36 | 360.19 | 142,994 | -0.72(-0.20%) |
Dec 21, 2023 | 355.80 | 361.41 | 355.63 | 360.91 | 176,578 | +6.30(+1.78%) |
Dec 20, 2023 | 361.07 | 361.83 | 354.40 | 354.60 | 152,095 | -7.00(-1.94%) |
Dec 19, 2023 | 360.21 | 362.38 | 359.76 | 361.61 | 128,399 | +1.12(+0.31%) |
Dec 18, 2023 | 358.20 | 361.28 | 356.12 | 360.49 | 137,223 | +4.35(+1.22%) |
Dec 15, 2023 | 355.56 | 359.49 | 352.33 | 356.14 | 374,177 | -1.49(-0.42%) |
Dec 14, 2023 | 361.53 | 361.63 | 351.20 | 357.63 | 338,325 | -3.62(-1.00%) |
Dec 13, 2023 | 359.50 | 366.33 | 359.50 | 361.25 | 195,342 | +1.60(+0.44%) |
Dec 12, 2023 | 355.11 | 361.78 | 353.62 | 359.65 | 191,224 | +4.54(+1.28%) |
Dec 11, 2023 | 353.69 | 356.05 | 352.85 | 355.11 | 281,777 | +1.42(+0.40%) |
Dec 08, 2023 | 359.00 | 359.00 | 353.45 | 353.69 | 195,625 | -5.73(-1.60%) |
Dec 07, 2023 | 360.00 | 362.68 | 357.88 | 359.43 | 159,143 | -0.19(-0.05%) |
Dec 06, 2023 | 364.54 | 367.87 | 356.46 | 359.62 | 240,813 | -5.11(-1.40%) |
Dec 05, 2023 | 366.79 | 367.92 | 362.88 | 364.73 | 227,780 | -2.41(-0.66%) |
Dec 04, 2023 | 369.19 | 375.10 | 364.39 | 367.14 | 282,547 | -3.10(-0.84%) |
Dec 01, 2023 | 369.94 | 372.76 | 368.42 | 370.24 | 177,686 | +1.07(+0.29%) |
Nov 30, 2023 | 363.12 | 369.73 | 362.17 | 369.17 | 257,579 | +6.31(+1.74%) |
Nov 29, 2023 | 364.90 | 365.49 | 361.28 | 362.86 | 314,046 | -1.67(-0.46%) |
Nov 28, 2023 | 368.32 | 368.55 | 361.71 | 364.52 | 190,395 | -3.39(-0.92%) |
Nov 27, 2023 | 368.30 | 370.06 | 365.58 | 367.91 | 123,403 | -0.77(-0.21%) |
Nov 24, 2023 | 370.46 | 371.77 | 368.68 | 368.68 | 68,576 | -0.66(-0.18%) |
Nov 22, 2023 | 366.44 | 369.40 | 363.54 | 369.34 | 117,160 | +1.45(+0.39%) |
Nov 21, 2023 | 363.51 | 369.21 | 363.10 | 367.89 | 243,455 | +3.32(+0.91%) |
Nov 20, 2023 | 361.59 | 367.08 | 360.75 | 364.57 | 140,207 | +2.92(+0.81%) |
Nov 17, 2023 | 364.81 | 365.93 | 360.84 | 361.66 | 217,627 | -1.91(-0.52%) |
Nov 16, 2023 | 367.18 | 370.86 | 361.68 | 363.56 | 241,149 | -3.57(-0.97%) |
Nov 15, 2023 | 373.81 | 375.67 | 366.36 | 367.13 | 238,573 | -5.90(-1.58%) |
Nov 14, 2023 | 371.87 | 375.05 | 369.28 | 373.04 | 222,592 | +2.09(+0.56%) |
Nov 13, 2023 | 363.02 | 372.25 | 363.02 | 370.95 | 202,860 | +7.28(+2.00%) |
Nov 10, 2023 | 366.42 | 370.71 | 362.13 | 363.67 | 255,044 | -1.99(-0.54%) |
Nov 09, 2023 | 364.63 | 366.39 | 363.04 | 365.65 | 218,963 | +0.71(+0.19%) |
Nov 08, 2023 | 370.01 | 372.63 | 364.04 | 364.94 | 235,790 | -5.15(-1.39%) |
Nov 07, 2023 | 374.52 | 374.54 | 366.12 | 370.09 | 281,240 | -3.85(-1.03%) |
Nov 06, 2023 | 378.45 | 379.61 | 371.70 | 373.93 | 266,503 | -4.51(-1.19%) |
Nov 03, 2023 | 370.71 | 379.34 | 367.41 | 378.45 | 253,200 | +8.06(+2.18%) |
Nov 02, 2023 | 366.22 | 381.23 | 361.34 | 370.39 | 378,858 | +5.81(+1.59%) |