Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 429.75 | 429.75 | 418.01 | 418.47 | 273,788 | -9.80(-2.29%) |
Jan 30, 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 177,650 | -0.90(-0.21%) |
Jan 29, 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 211,221 | +10.21(+2.44%) |
Jan 26, 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 212,957 | -5.95(-1.40%) |
Jan 25, 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 303,799 | +6.99(+1.67%) |
Jan 24, 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 490,486 | -24.06(-5.44%) |
Jan 23, 2024 | 440.33 | 442.12 | 438.14 | 441.98 | 248,484 | +3.32(+0.76%) |
Jan 22, 2024 | 438.59 | 442.49 | 437.75 | 438.66 | 198,515 | +3.03(+0.70%) |
Jan 19, 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 170,768 | +3.09(+0.71%) |
Jan 18, 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 192,698 | +7.13(+1.68%) |
Jan 17, 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 227,908 | -11.16(-2.56%) |
Jan 16, 2024 | 438.77 | 439.22 | 436.02 | 436.57 | 165,559 | -3.89(-0.88%) |
Jan 12, 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 169,723 | +0.23(+0.05%) |
Jan 11, 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 114,750 | -0.60(-0.14%) |
Jan 10, 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 153,882 | +2.58(+0.59%) |
Jan 09, 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 160,776 | -3.05(-0.69%) |
Jan 08, 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 209,424 | +5.83(+1.34%) |
Jan 05, 2024 | 438.18 | 438.91 | 432.48 | 435.47 | 165,667 | -2.72(-0.62%) |
Jan 04, 2024 | 440.60 | 443.11 | 438.16 | 438.19 | 250,953 | -1.15(-0.26%) |
Jan 03, 2024 | 435.72 | 441.82 | 433.30 | 439.34 | 309,216 | +1.04(+0.24%) |
Jan 02, 2024 | 441.38 | 445.38 | 437.58 | 438.30 | 310,535 | -7.99(-1.79%) |
Dec 29, 2023 | 442.81 | 448.19 | 442.81 | 446.29 | 313,543 | +2.08(+0.47%) |
Dec 28, 2023 | 441.89 | 445.48 | 441.20 | 444.21 | 241,403 | +2.48(+0.56%) |
Dec 27, 2023 | 437.80 | 441.85 | 436.05 | 441.73 | 239,451 | +4.25(+0.97%) |
Dec 26, 2023 | 433.00 | 438.01 | 433.00 | 437.48 | 125,675 | +4.03(+0.93%) |
Dec 22, 2023 | 430.45 | 435.00 | 421.03 | 433.45 | 219,425 | +7.15(+1.68%) |
Dec 21, 2023 | 424.34 | 427.42 | 420.40 | 426.30 | 226,336 | +4.32(+1.02%) |
Dec 20, 2023 | 427.75 | 431.32 | 421.89 | 421.98 | 258,825 | -6.84(-1.60%) |
Dec 19, 2023 | 427.91 | 429.18 | 424.56 | 428.82 | 212,443 | +2.85(+0.67%) |
Dec 18, 2023 | 427.04 | 427.48 | 420.27 | 425.97 | 258,702 | +0.05(+0.01%) |
Dec 15, 2023 | 428.23 | 431.86 | 424.44 | 425.92 | 411,302 | -2.25(-0.53%) |
Dec 14, 2023 | 424.86 | 428.61 | 412.80 | 428.17 | 373,552 | +6.27(+1.49%) |
Dec 13, 2023 | 421.17 | 425.00 | 416.06 | 421.90 | 215,755 | +1.31(+0.31%) |
Dec 12, 2023 | 417.39 | 423.50 | 414.45 | 420.59 | 345,500 | +3.20(+0.77%) |
Dec 11, 2023 | 408.56 | 418.24 | 408.09 | 417.39 | 405,603 | +5.90(+1.43%) |
Dec 08, 2023 | 407.03 | 411.80 | 407.03 | 411.49 | 202,834 | +4.50(+1.11%) |
Dec 07, 2023 | 405.41 | 407.38 | 403.69 | 406.99 | 184,740 | +2.40(+0.59%) |
Dec 06, 2023 | 403.91 | 407.20 | 401.97 | 404.59 | 166,270 | +2.54(+0.63%) |
Dec 05, 2023 | 409.15 | 409.15 | 401.73 | 402.05 | 169,515 | -7.53(-1.84%) |
Dec 04, 2023 | 406.50 | 411.86 | 406.50 | 409.58 | 230,772 | +0.56(+0.14%) |
Dec 01, 2023 | 402.58 | 409.37 | 402.58 | 409.02 | 241,947 | +6.06(+1.50%) |
Nov 30, 2023 | 400.85 | 404.00 | 397.23 | 402.96 | 797,124 | +3.86(+0.97%) |
Nov 29, 2023 | 398.42 | 401.14 | 397.96 | 399.10 | 194,392 | +4.06(+1.03%) |
Nov 28, 2023 | 399.10 | 401.85 | 394.94 | 395.04 | 144,236 | -3.38(-0.85%) |
Nov 27, 2023 | 398.60 | 399.62 | 396.38 | 398.42 | 209,781 | -1.16(-0.29%) |
Nov 24, 2023 | 394.34 | 399.76 | 393.50 | 399.58 | 126,082 | +4.14(+1.05%) |
Nov 22, 2023 | 394.94 | 397.94 | 394.57 | 395.44 | 142,572 | +2.57(+0.65%) |
Nov 21, 2023 | 390.22 | 395.71 | 390.22 | 392.87 | 150,494 | +1.89(+0.48%) |
Nov 20, 2023 | 390.74 | 392.22 | 387.98 | 390.98 | 165,715 | +0.49(+0.13%) |
Nov 17, 2023 | 392.02 | 392.02 | 388.49 | 390.49 | 195,587 | +0.84(+0.22%) |
Nov 16, 2023 | 392.99 | 398.03 | 389.35 | 389.65 | 177,563 | -3.35(-0.85%) |
Nov 15, 2023 | 394.59 | 395.53 | 390.94 | 393.00 | 212,460 | -0.46(-0.12%) |
Nov 14, 2023 | 390.16 | 394.50 | 388.80 | 393.46 | 154,648 | +9.19(+2.39%) |
Nov 13, 2023 | 382.50 | 386.78 | 377.33 | 384.27 | 161,819 | +1.47(+0.38%) |
Nov 10, 2023 | 378.37 | 383.60 | 376.52 | 382.80 | 174,360 | +6.36(+1.69%) |
Nov 09, 2023 | 380.71 | 381.35 | 375.29 | 376.44 | 129,836 | -2.34(-0.62%) |
Nov 08, 2023 | 380.70 | 380.70 | 375.58 | 378.78 | 165,136 | +0.24(+0.06%) |
Nov 07, 2023 | 376.82 | 379.65 | 373.29 | 378.54 | 164,665 | +1.36(+0.36%) |
Nov 06, 2023 | 380.37 | 380.37 | 374.39 | 377.18 | 188,470 | -2.28(-0.60%) |
Nov 03, 2023 | 376.82 | 382.29 | 376.82 | 379.46 | 304,514 | +6.30(+1.69%) |
Nov 02, 2023 | 372.12 | 375.52 | 372.12 | 373.16 | 254,063 | +4.32(+1.17%) |