Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 394.72 | 397.44 | 384.38 | 387.05 | 89,314 | -10.49(-2.64%) |
Jan 30, 2024 | 396.63 | 399.08 | 395.19 | 397.55 | 54,312 | -2.48(-0.62%) |
Jan 29, 2024 | 401.66 | 402.94 | 393.40 | 400.02 | 54,551 | -3.04(-0.75%) |
Jan 26, 2024 | 400.35 | 404.44 | 399.33 | 403.06 | 56,786 | +4.66(+1.17%) |
Jan 25, 2024 | 397.93 | 402.21 | 396.22 | 398.40 | 62,006 | +6.66(+1.70%) |
Jan 24, 2024 | 393.02 | 394.52 | 387.78 | 391.75 | 57,159 | +3.12(+0.80%) |
Jan 23, 2024 | 399.20 | 401.85 | 387.48 | 388.63 | 70,450 | -6.84(-1.73%) |
Jan 22, 2024 | 381.46 | 396.27 | 379.73 | 395.47 | 71,691 | +15.17(+3.99%) |
Jan 19, 2024 | 383.02 | 383.02 | 373.49 | 380.30 | 77,392 | -2.49(-0.65%) |
Jan 18, 2024 | 383.11 | 383.30 | 375.85 | 382.78 | 71,524 | -1.06(-0.28%) |
Jan 17, 2024 | 379.69 | 384.52 | 374.79 | 383.84 | 63,426 | +0.88(+0.23%) |
Jan 16, 2024 | 383.49 | 387.46 | 377.77 | 382.96 | 100,297 | -2.26(-0.59%) |
Jan 12, 2024 | 391.12 | 391.91 | 382.17 | 385.22 | 85,174 | -1.59(-0.41%) |
Jan 11, 2024 | 395.42 | 396.77 | 379.80 | 386.81 | 142,403 | -8.61(-2.18%) |
Jan 10, 2024 | 397.68 | 400.80 | 391.48 | 395.42 | 129,552 | -2.36(-0.59%) |
Jan 09, 2024 | 400.21 | 400.45 | 391.77 | 397.77 | 91,841 | -4.00(-1.00%) |
Jan 08, 2024 | 376.00 | 401.99 | 376.00 | 401.77 | 112,631 | +29.24(+7.85%) |
Jan 05, 2024 | 369.96 | 383.24 | 369.80 | 372.53 | 97,507 | +0.37(+0.10%) |
Jan 04, 2024 | 381.22 | 381.22 | 371.50 | 372.16 | 98,295 | -9.06(-2.38%) |
Jan 03, 2024 | 400.50 | 400.50 | 380.62 | 381.22 | 126,700 | -24.15(-5.96%) |
Jan 02, 2024 | 400.79 | 407.08 | 392.13 | 405.37 | 108,758 | +1.95(+0.48%) |
Dec 29, 2023 | 405.87 | 408.91 | 402.71 | 403.42 | 60,720 | -4.15(-1.02%) |
Dec 28, 2023 | 406.09 | 410.30 | 404.95 | 407.57 | 77,649 | +1.38(+0.34%) |
Dec 27, 2023 | 404.31 | 408.54 | 402.78 | 406.19 | 79,892 | +4.25(+1.06%) |
Dec 26, 2023 | 397.50 | 404.19 | 395.87 | 401.94 | 77,992 | +7.84(+1.99%) |
Dec 22, 2023 | 390.83 | 397.62 | 388.67 | 394.10 | 77,909 | +0.79(+0.20%) |
Dec 21, 2023 | 391.80 | 396.28 | 388.15 | 393.31 | 80,921 | +5.28(+1.36%) |
Dec 20, 2023 | 393.09 | 402.32 | 387.15 | 388.03 | 138,230 | -6.13(-1.56%) |
Dec 19, 2023 | 392.54 | 401.71 | 392.54 | 394.16 | 129,348 | +5.75(+1.48%) |
Dec 18, 2023 | 394.76 | 399.51 | 382.04 | 388.41 | 144,232 | -7.68(-1.94%) |
Dec 15, 2023 | 389.40 | 405.98 | 383.98 | 396.09 | 150,732 | +8.75(+2.26%) |
Dec 14, 2023 | 371.13 | 387.78 | 366.26 | 387.34 | 166,922 | +20.73(+5.66%) |
Dec 13, 2023 | 357.86 | 367.16 | 350.71 | 366.61 | 181,854 | +9.43(+2.64%) |
Dec 12, 2023 | 361.15 | 362.77 | 349.77 | 357.18 | 171,750 | -3.37(-0.94%) |
Dec 11, 2023 | 353.08 | 362.74 | 350.04 | 360.55 | 184,839 | +14.98(+4.34%) |
Dec 08, 2023 | 342.91 | 354.89 | 342.91 | 345.57 | 82,371 | +1.59(+0.46%) |
Dec 07, 2023 | 341.83 | 347.30 | 340.60 | 343.98 | 95,188 | +2.43(+0.71%) |
Dec 06, 2023 | 341.71 | 349.05 | 339.85 | 341.54 | 102,957 | +2.24(+0.66%) |
Dec 05, 2023 | 346.52 | 355.18 | 337.80 | 339.31 | 124,761 | -9.39(-2.69%) |
Dec 04, 2023 | 343.38 | 349.21 | 341.67 | 348.69 | 101,323 | +5.32(+1.55%) |
Dec 01, 2023 | 327.81 | 346.47 | 325.85 | 343.37 | 122,386 | +14.61(+4.44%) |
Nov 30, 2023 | 333.77 | 336.82 | 327.74 | 328.77 | 86,250 | -3.28(-0.99%) |
Nov 29, 2023 | 328.84 | 338.70 | 327.80 | 332.04 | 124,737 | +6.81(+2.09%) |
Nov 28, 2023 | 323.28 | 329.81 | 322.12 | 325.23 | 96,209 | +2.49(+0.77%) |
Nov 27, 2023 | 325.89 | 330.28 | 321.40 | 322.74 | 102,109 | -7.43(-2.25%) |
Nov 24, 2023 | 324.23 | 331.03 | 324.23 | 330.17 | 49,715 | +8.14(+2.53%) |
Nov 22, 2023 | 325.87 | 329.62 | 320.28 | 322.03 | 82,486 | -2.44(-0.75%) |
Nov 21, 2023 | 322.16 | 329.59 | 319.22 | 324.47 | 122,768 | -1.09(-0.33%) |
Nov 20, 2023 | 319.43 | 327.14 | 317.42 | 325.56 | 149,793 | +4.66(+1.45%) |
Nov 17, 2023 | 310.21 | 321.89 | 309.31 | 320.89 | 155,534 | +22.80(+7.65%) |
Nov 16, 2023 | 308.99 | 311.19 | 297.96 | 298.10 | 103,114 | -14.74(-4.71%) |
Nov 15, 2023 | 301.42 | 314.86 | 300.79 | 312.83 | 160,100 | +14.48(+4.85%) |
Nov 14, 2023 | 293.51 | 306.26 | 293.51 | 298.35 | 154,514 | +15.52(+5.49%) |
Nov 13, 2023 | 277.46 | 286.06 | 273.45 | 282.83 | 162,310 | +5.88(+2.12%) |
Nov 10, 2023 | 277.06 | 281.47 | 271.27 | 276.94 | 128,121 | +0.49(+0.18%) |
Nov 09, 2023 | 288.91 | 293.10 | 276.40 | 276.45 | 193,041 | -15.70(-5.38%) |
Nov 08, 2023 | 296.71 | 298.57 | 290.73 | 292.16 | 154,028 | -4.04(-1.36%) |
Nov 07, 2023 | 305.68 | 307.06 | 296.00 | 296.19 | 123,231 | -11.50(-3.74%) |
Nov 06, 2023 | 314.91 | 317.35 | 306.38 | 307.69 | 125,002 | -8.49(-2.68%) |
Nov 03, 2023 | 311.10 | 322.09 | 308.59 | 316.18 | 114,053 | +8.36(+2.72%) |
Nov 02, 2023 | 298.29 | 307.95 | 297.89 | 307.81 | 132,313 | +13.94(+4.74%) |