Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 453.11 | 455.28 | 446.09 | 446.47 | 1,827,699 | -6.18(-1.37%) |
Jan 30, 2024 | 448.31 | 453.42 | 446.62 | 452.66 | 1,153,562 | +4.73(+1.06%) |
Jan 29, 2024 | 446.06 | 448.74 | 443.10 | 447.93 | 1,078,131 | +3.20(+0.72%) |
Jan 26, 2024 | 447.05 | 447.56 | 443.56 | 444.73 | 790,987 | -2.73(-0.61%) |
Jan 25, 2024 | 445.49 | 447.69 | 441.76 | 447.46 | 1,087,558 | +3.42(+0.77%) |
Jan 24, 2024 | 446.53 | 448.43 | 443.34 | 444.04 | 896,197 | -0.59(-0.13%) |
Jan 23, 2024 | 444.70 | 445.13 | 441.16 | 444.62 | 821,308 | +2.02(+0.46%) |
Jan 22, 2024 | 442.86 | 444.34 | 440.99 | 442.60 | 1,029,259 | +2.50(+0.57%) |
Jan 19, 2024 | 439.38 | 441.61 | 437.19 | 440.10 | 1,177,390 | +2.34(+0.53%) |
Jan 18, 2024 | 437.64 | 439.31 | 433.81 | 437.76 | 1,209,120 | +1.86(+0.43%) |
Jan 17, 2024 | 432.02 | 437.65 | 431.65 | 435.90 | 1,045,424 | +1.18(+0.27%) |
Jan 16, 2024 | 431.63 | 436.39 | 431.06 | 434.72 | 1,132,527 | -0.45(-0.10%) |
Jan 12, 2024 | 435.64 | 437.46 | 432.32 | 435.17 | 846,303 | +2.80(+0.65%) |
Jan 11, 2024 | 432.35 | 433.80 | 428.42 | 432.37 | 1,334,358 | +1.06(+0.24%) |
Jan 10, 2024 | 429.94 | 433.13 | 427.85 | 431.32 | 1,006,670 | +2.95(+0.69%) |
Jan 09, 2024 | 426.50 | 431.07 | 426.50 | 428.37 | 709,123 | -1.99(-0.46%) |
Jan 08, 2024 | 428.85 | 430.58 | 425.79 | 430.36 | 1,198,137 | +4.22(+0.99%) |
Jan 05, 2024 | 427.07 | 429.57 | 423.99 | 426.14 | 925,127 | -1.73(-0.41%) |
Jan 04, 2024 | 428.85 | 431.84 | 427.23 | 427.87 | 1,056,507 | -0.19(-0.04%) |
Jan 03, 2024 | 431.60 | 432.78 | 427.29 | 428.06 | 940,438 | -6.50(-1.50%) |
Jan 02, 2024 | 437.43 | 438.66 | 431.94 | 434.56 | 1,085,159 | -4.11(-0.94%) |
Dec 29, 2023 | 439.99 | 441.86 | 437.30 | 438.68 | 887,981 | -1.31(-0.30%) |
Dec 28, 2023 | 437.82 | 441.62 | 437.18 | 439.99 | 681,851 | +1.83(+0.42%) |
Dec 27, 2023 | 433.47 | 438.45 | 432.18 | 438.16 | 824,595 | +3.75(+0.86%) |
Dec 26, 2023 | 432.69 | 436.80 | 432.69 | 434.40 | 537,299 | +1.38(+0.32%) |
Dec 22, 2023 | 433.31 | 435.03 | 430.81 | 433.02 | 701,442 | +2.14(+0.50%) |
Dec 21, 2023 | 427.25 | 431.27 | 427.25 | 430.88 | 821,405 | +4.84(+1.14%) |
Dec 20, 2023 | 434.87 | 435.63 | 425.78 | 426.04 | 1,559,972 | -8.79(-2.02%) |
Dec 19, 2023 | 433.34 | 437.98 | 432.68 | 434.83 | 1,186,873 | +0.25(+0.06%) |
Dec 18, 2023 | 434.15 | 437.49 | 433.33 | 434.58 | 903,610 | +0.63(+0.14%) |
Dec 15, 2023 | 430.78 | 435.52 | 430.75 | 433.96 | 2,399,795 | -1.99(-0.46%) |
Dec 14, 2023 | 438.16 | 439.82 | 433.98 | 435.95 | 1,326,726 | +2.51(+0.58%) |
Dec 13, 2023 | 427.11 | 434.17 | 425.58 | 433.44 | 1,193,652 | +8.41(+1.98%) |
Dec 12, 2023 | 421.72 | 425.36 | 420.56 | 425.02 | 1,100,501 | +3.05(+0.72%) |
Dec 11, 2023 | 414.38 | 422.36 | 414.24 | 421.98 | 1,385,963 | +8.33(+2.02%) |
Dec 08, 2023 | 413.90 | 417.10 | 411.44 | 413.64 | 1,658,445 | -1.99(-0.48%) |
Dec 07, 2023 | 417.75 | 418.17 | 414.86 | 415.63 | 1,248,199 | -1.27(-0.31%) |
Dec 06, 2023 | 421.23 | 423.22 | 416.63 | 416.91 | 1,481,803 | -4.47(-1.06%) |
Dec 05, 2023 | 424.32 | 424.37 | 417.95 | 421.38 | 1,668,141 | -1.04(-0.25%) |
Dec 04, 2023 | 417.80 | 423.81 | 416.28 | 422.42 | 1,519,795 | +2.18(+0.52%) |
Dec 01, 2023 | 415.26 | 423.20 | 414.27 | 420.24 | 1,982,756 | +6.15(+1.48%) |
Nov 30, 2023 | 411.40 | 414.38 | 410.39 | 414.09 | 1,672,957 | +1.19(+0.29%) |
Nov 29, 2023 | 412.80 | 416.59 | 412.01 | 412.90 | 950,807 | +1.65(+0.40%) |
Nov 28, 2023 | 409.28 | 415.99 | 408.30 | 411.25 | 1,139,122 | +0.73(+0.18%) |
Nov 27, 2023 | 410.69 | 412.28 | 408.67 | 410.52 | 1,332,442 | -1.94(-0.47%) |
Nov 24, 2023 | 413.38 | 413.38 | 410.14 | 412.47 | 406,758 | +0.00(+0.00%) |
Nov 22, 2023 | 412.66 | 415.13 | 411.25 | 412.47 | 983,821 | +1.33(+0.32%) |
Nov 21, 2023 | 408.42 | 411.25 | 408.33 | 411.14 | 1,066,363 | +2.21(+0.54%) |
Nov 20, 2023 | 405.00 | 410.58 | 404.94 | 408.93 | 1,520,034 | +3.40(+0.84%) |
Nov 17, 2023 | 400.94 | 405.83 | 399.24 | 405.53 | 1,657,665 | +4.11(+1.02%) |
Nov 16, 2023 | 401.87 | 403.03 | 400.65 | 401.42 | 1,069,082 | +1.91(+0.48%) |
Nov 15, 2023 | 401.35 | 404.76 | 399.03 | 399.51 | 1,251,563 | -1.84(-0.46%) |
Nov 14, 2023 | 397.11 | 403.85 | 396.20 | 401.35 | 1,681,709 | +9.04(+2.30%) |
Nov 13, 2023 | 391.92 | 393.51 | 390.20 | 392.31 | 1,172,344 | +0.83(+0.21%) |
Nov 10, 2023 | 387.28 | 391.60 | 384.60 | 391.47 | 1,208,910 | +6.25(+1.62%) |
Nov 09, 2023 | 387.16 | 388.01 | 382.93 | 385.22 | 1,207,826 | +1.29(+0.34%) |
Nov 08, 2023 | 381.05 | 384.29 | 379.70 | 383.93 | 786,738 | +1.80(+0.47%) |
Nov 07, 2023 | 383.30 | 385.54 | 381.24 | 382.13 | 914,646 | -0.08(-0.02%) |
Nov 06, 2023 | 379.79 | 382.87 | 378.91 | 382.21 | 1,216,999 | +1.74(+0.46%) |
Nov 03, 2023 | 378.99 | 383.08 | 377.64 | 380.47 | 1,900,530 | +6.94(+1.86%) |
Nov 02, 2023 | 362.69 | 377.41 | 362.69 | 373.54 | 3,065,982 | +24.37(+6.98%) |