Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 355.79 | 356.85 | 350.25 | 350.86 | 3,397,780 | -4.11(-1.16%) |
Jan 30, 2024 | 352.39 | 356.80 | 351.94 | 354.98 | 2,349,704 | +1.39(+0.39%) |
Jan 29, 2024 | 353.04 | 354.25 | 350.91 | 353.58 | 2,747,773 | +0.40(+0.11%) |
Jan 26, 2024 | 349.38 | 354.93 | 348.93 | 353.19 | 3,196,893 | +4.31(+1.23%) |
Jan 25, 2024 | 350.49 | 350.78 | 346.19 | 348.88 | 3,079,645 | +3.68(+1.07%) |
Jan 24, 2024 | 349.85 | 350.77 | 345.01 | 345.20 | 3,494,528 | -3.49(-1.00%) |
Jan 23, 2024 | 353.73 | 353.76 | 346.99 | 348.69 | 3,911,371 | -5.88(-1.66%) |
Jan 22, 2024 | 357.22 | 359.31 | 353.57 | 354.57 | 4,017,396 | -5.69(-1.58%) |
Jan 19, 2024 | 356.68 | 360.80 | 354.16 | 360.25 | 3,253,918 | +4.48(+1.26%) |
Jan 18, 2024 | 354.00 | 356.58 | 351.93 | 355.77 | 2,524,610 | +2.19(+0.62%) |
Jan 17, 2024 | 354.51 | 357.62 | 351.94 | 353.58 | 2,661,966 | -2.71(-0.76%) |
Jan 16, 2024 | 355.93 | 357.51 | 354.09 | 356.30 | 3,691,052 | +2.70(+0.76%) |
Jan 12, 2024 | 356.40 | 356.40 | 351.33 | 353.60 | 1,968,322 | -0.81(-0.23%) |
Jan 11, 2024 | 354.97 | 358.85 | 351.16 | 354.41 | 3,551,493 | -0.27(-0.08%) |
Jan 10, 2024 | 348.54 | 354.74 | 348.23 | 354.68 | 4,131,512 | +10.55(+3.06%) |
Jan 09, 2024 | 343.75 | 347.03 | 343.20 | 344.13 | 2,351,763 | -1.73(-0.50%) |
Jan 08, 2024 | 341.39 | 346.38 | 341.21 | 345.86 | 2,751,422 | +4.96(+1.45%) |
Jan 05, 2024 | 335.86 | 341.79 | 335.81 | 340.90 | 2,680,214 | +4.32(+1.28%) |
Jan 04, 2024 | 337.91 | 340.88 | 336.53 | 336.58 | 3,673,307 | +0.33(+0.10%) |
Jan 03, 2024 | 340.44 | 340.66 | 334.59 | 336.25 | 3,328,803 | -6.78(-1.98%) |
Jan 02, 2024 | 342.16 | 345.24 | 341.18 | 343.03 | 2,850,559 | -1.46(-0.42%) |
Dec 29, 2023 | 343.77 | 345.48 | 340.98 | 344.49 | 10,387,668 | -0.81(-0.23%) |
Dec 28, 2023 | 346.43 | 346.96 | 343.74 | 345.30 | 2,876,564 | -1.16(-0.34%) |
Dec 27, 2023 | 347.83 | 347.92 | 345.12 | 346.46 | 2,781,473 | -0.77(-0.22%) |
Dec 26, 2023 | 346.36 | 348.01 | 346.09 | 347.23 | 1,595,097 | +0.72(+0.21%) |
Dec 22, 2023 | 346.96 | 349.25 | 344.63 | 346.52 | 2,042,284 | -0.38(-0.11%) |
Dec 21, 2023 | 349.78 | 350.16 | 344.94 | 346.89 | 2,811,282 | +0.31(+0.09%) |
Dec 20, 2023 | 348.91 | 352.66 | 346.24 | 346.59 | 3,270,884 | -3.39(-0.97%) |
Dec 19, 2023 | 349.37 | 350.86 | 348.32 | 349.98 | 4,682,578 | +1.25(+0.36%) |
Dec 18, 2023 | 351.61 | 352.81 | 348.24 | 348.72 | 4,446,674 | -3.17(-0.90%) |
Dec 15, 2023 | 346.15 | 352.27 | 344.69 | 351.89 | 11,290,926 | +2.18(+0.62%) |
Dec 14, 2023 | 347.66 | 350.97 | 345.93 | 349.72 | 7,638,691 | +8.36(+2.45%) |
Dec 13, 2023 | 332.91 | 341.79 | 329.94 | 341.36 | 5,699,664 | +10.14(+3.06%) |
Dec 12, 2023 | 328.48 | 332.53 | 328.36 | 331.22 | 2,915,653 | +1.86(+0.56%) |
Dec 11, 2023 | 327.85 | 330.12 | 326.86 | 329.36 | 3,541,445 | +4.83(+1.49%) |
Dec 08, 2023 | 324.06 | 325.33 | 323.13 | 324.53 | 2,906,752 | +0.30(+0.09%) |
Dec 07, 2023 | 324.17 | 325.46 | 322.75 | 324.23 | 2,757,995 | +0.06(+0.02%) |
Dec 06, 2023 | 323.07 | 326.36 | 322.28 | 324.17 | 3,048,893 | +2.59(+0.81%) |
Dec 05, 2023 | 320.09 | 321.99 | 318.11 | 321.58 | 3,288,663 | -0.52(-0.16%) |
Dec 04, 2023 | 317.72 | 323.15 | 317.06 | 322.09 | 3,850,630 | +4.37(+1.38%) |
Dec 01, 2023 | 311.96 | 318.20 | 311.14 | 317.72 | 3,635,424 | +6.09(+1.96%) |
Nov 30, 2023 | 310.68 | 311.89 | 306.76 | 311.63 | 5,023,054 | +2.45(+0.79%) |
Nov 29, 2023 | 312.19 | 312.19 | 309.06 | 309.17 | 3,163,656 | -0.23(-0.07%) |
Nov 28, 2023 | 306.80 | 310.62 | 305.50 | 309.40 | 3,156,192 | +2.39(+0.78%) |
Nov 27, 2023 | 306.78 | 308.95 | 305.86 | 307.01 | 3,030,434 | +0.22(+0.07%) |
Nov 24, 2023 | 305.29 | 307.46 | 304.43 | 306.79 | 1,275,985 | +1.48(+0.49%) |
Nov 22, 2023 | 303.52 | 305.96 | 302.62 | 305.31 | 2,910,235 | +3.81(+1.26%) |
Nov 21, 2023 | 301.73 | 302.22 | 298.54 | 301.50 | 3,015,109 | -2.81(-0.92%) |
Nov 20, 2023 | 303.33 | 305.78 | 301.89 | 304.31 | 3,503,190 | +0.91(+0.30%) |
Nov 17, 2023 | 304.62 | 304.83 | 301.61 | 303.41 | 2,805,745 | +0.82(+0.27%) |
Nov 16, 2023 | 302.03 | 304.08 | 300.50 | 302.59 | 3,153,683 | -1.73(-0.57%) |
Nov 15, 2023 | 300.28 | 305.05 | 300.19 | 304.31 | 4,036,183 | +4.50(+1.50%) |
Nov 14, 2023 | 297.11 | 304.36 | 296.37 | 299.81 | 8,051,564 | +15.37(+5.40%) |
Nov 13, 2023 | 284.17 | 286.29 | 283.63 | 284.45 | 4,631,534 | -3.48(-1.21%) |
Nov 10, 2023 | 285.59 | 287.92 | 283.18 | 287.92 | 3,700,309 | +3.67(+1.29%) |
Nov 09, 2023 | 288.28 | 289.06 | 284.06 | 284.25 | 4,109,861 | -7.95(-2.72%) |
Nov 08, 2023 | 291.32 | 294.26 | 290.41 | 292.20 | 2,486,160 | +1.14(+0.39%) |
Nov 07, 2023 | 290.90 | 292.28 | 289.87 | 291.06 | 2,660,967 | +0.20(+0.07%) |
Nov 06, 2023 | 291.04 | 292.71 | 289.54 | 290.87 | 2,927,130 | -1.03(-0.35%) |
Nov 03, 2023 | 290.48 | 294.06 | 290.47 | 291.89 | 3,111,010 | +1.07(+0.37%) |
Nov 02, 2023 | 286.60 | 290.95 | 286.35 | 290.83 | 3,671,446 | +7.80(+2.76%) |