Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 410.21 | 424.00 | 410.21 | 412.80 | 608 | -2.76(-0.66%) |
Jan 30, 2024 | 412.83 | 427.00 | 412.73 | 415.56 | 373 | +2.56(+0.62%) |
Jan 29, 2024 | 418.80 | 422.00 | 410.00 | 413.00 | 1,066 | -1.97(-0.48%) |
Jan 26, 2024 | 423.54 | 423.54 | 412.97 | 414.97 | 1,183 | +28.42(+7.35%) |
Jan 25, 2024 | 391.20 | 399.00 | 382.50 | 386.55 | 474 | -5.15(-1.31%) |
Jan 24, 2024 | 407.00 | 407.00 | 391.70 | 391.70 | 307 | -5.64(-1.42%) |
Jan 23, 2024 | 393.33 | 397.34 | 385.68 | 397.34 | 290 | +14.74(+3.85%) |
Jan 22, 2024 | 387.20 | 390.80 | 382.00 | 382.60 | 1,824 | +1.00(+0.26%) |
Jan 19, 2024 | 383.80 | 385.84 | 375.45 | 381.60 | 896 | -2.23(-0.58%) |
Jan 18, 2024 | 382.09 | 392.35 | 382.09 | 383.83 | 2,121 | +5.21(+1.38%) |
Jan 17, 2024 | 381.00 | 381.40 | 371.52 | 378.62 | 440 | -13.63(-3.47%) |
Jan 16, 2024 | 387.28 | 396.20 | 385.13 | 392.25 | 3,925 | -9.52(-2.37%) |
Jan 12, 2024 | 400.28 | 405.00 | 393.55 | 401.77 | 1,719 | -9.73(-2.36%) |
Jan 11, 2024 | 415.79 | 416.23 | 406.00 | 411.50 | 1,114 | -8.19(-1.95%) |
Jan 10, 2024 | 413.48 | 420.38 | 413.48 | 419.69 | 123 | -1.06(-0.25%) |
Jan 09, 2024 | 417.30 | 426.94 | 415.40 | 420.75 | 114 | -7.45(-1.74%) |
Jan 08, 2024 | 410.47 | 428.20 | 410.47 | 428.20 | 2,929 | +18.00(+4.39%) |
Jan 05, 2024 | 414.54 | 421.89 | 409.10 | 410.20 | 2,663 | -11.60(-2.75%) |
Jan 04, 2024 | 415.00 | 421.80 | 413.70 | 421.80 | 1,149 | +5.20(+1.25%) |
Jan 03, 2024 | 414.00 | 422.50 | 411.00 | 416.60 | 498 | -11.20(-2.62%) |
Jan 02, 2024 | 435.50 | 438.00 | 424.75 | 427.80 | 2,626 | -12.73(-2.89%) |
Dec 29, 2023 | 438.89 | 446.67 | 438.13 | 440.53 | 1,547 | -1.07(-0.24%) |
Dec 28, 2023 | 443.33 | 443.34 | 436.25 | 441.60 | 765 | -3.41(-0.77%) |
Dec 27, 2023 | 438.39 | 449.87 | 438.10 | 445.01 | 728 | +4.61(+1.05%) |
Dec 26, 2023 | 447.08 | 447.36 | 435.72 | 440.40 | 1,623 | +19.90(+4.73%) |
Dec 22, 2023 | 449.07 | 449.19 | 420.50 | 420.50 | 1,094 | -12.54(-2.90%) |
Dec 21, 2023 | 451.00 | 452.33 | 432.53 | 433.04 | 1,003 | -16.96(-3.77%) |
Dec 20, 2023 | 446.60 | 454.40 | 433.93 | 450.00 | 553 | -3.60(-0.79%) |
Dec 19, 2023 | 453.47 | 456.59 | 444.00 | 453.60 | 1,436 | +7.85(+1.76%) |
Dec 18, 2023 | 450.00 | 455.00 | 444.50 | 445.75 | 1,831 | -8.25(-1.82%) |
Dec 15, 2023 | 466.00 | 466.00 | 449.60 | 454.00 | 2,803 | -15.37(-3.27%) |
Dec 14, 2023 | 465.88 | 474.20 | 459.50 | 469.37 | 1,468 | +25.87(+5.83%) |
Dec 13, 2023 | 435.91 | 445.61 | 435.91 | 443.50 | 2,257 | +5.50(+1.26%) |
Dec 12, 2023 | 449.84 | 449.84 | 438.00 | 438.00 | 990 | +2.52(+0.58%) |
Dec 11, 2023 | 435.68 | 444.50 | 433.48 | 435.48 | 2,336 | -9.92(-2.23%) |
Dec 08, 2023 | 444.73 | 453.20 | 440.00 | 445.40 | 1,190 | +4.80(+1.09%) |
Dec 07, 2023 | 429.82 | 440.60 | 429.72 | 440.60 | 1,786 | +10.40(+2.42%) |
Dec 06, 2023 | 429.80 | 441.73 | 428.10 | 430.20 | 1,195 | +8.70(+2.06%) |
Dec 05, 2023 | 433.20 | 435.48 | 421.50 | 421.50 | 3,145 | -15.25(-3.49%) |
Dec 04, 2023 | 430.70 | 437.58 | 424.29 | 436.75 | 2,471 | +10.21(+2.39%) |
Dec 01, 2023 | 433.23 | 435.89 | 423.16 | 426.54 | 1,480 | -10.93(-2.50%) |
Nov 30, 2023 | 437.47 | 437.56 | 423.23 | 437.47 | 643 | +12.47(+2.93%) |
Nov 29, 2023 | 421.95 | 440.54 | 421.95 | 425.00 | 34,555 | -0.84(-0.20%) |
Nov 28, 2023 | 437.00 | 444.00 | 424.67 | 425.84 | 28,139 | -18.27(-4.11%) |
Nov 27, 2023 | 450.07 | 452.19 | 434.07 | 444.11 | 1,817 | -8.60(-1.90%) |
Nov 24, 2023 | 435.50 | 452.71 | 435.26 | 452.71 | 822 | +19.17(+4.42%) |
Nov 22, 2023 | 446.83 | 446.84 | 428.20 | 433.54 | 498 | +3.94(+0.92%) |
Nov 21, 2023 | 430.51 | 443.26 | 429.17 | 429.60 | 385 | -21.27(-4.72%) |
Nov 20, 2023 | 453.46 | 453.46 | 431.23 | 450.87 | 2,025 | -2.73(-0.60%) |
Nov 17, 2023 | 436.30 | 453.60 | 432.01 | 453.60 | 925 | +21.61(+5.00%) |
Nov 16, 2023 | 447.38 | 447.38 | 422.16 | 431.99 | 876 | -6.26(-1.43%) |
Nov 15, 2023 | 438.28 | 448.35 | 438.25 | 438.25 | 505 | +2.42(+0.55%) |
Nov 14, 2023 | 446.03 | 451.03 | 430.23 | 435.83 | 715 | +16.94(+4.04%) |
Nov 13, 2023 | 418.20 | 430.42 | 416.60 | 418.89 | 977 | +1.92(+0.46%) |
Nov 10, 2023 | 419.50 | 428.66 | 416.96 | 416.96 | 1,005 | -6.44(-1.52%) |
Nov 09, 2023 | 436.56 | 436.64 | 421.74 | 423.40 | 324 | -11.82(-2.71%) |
Nov 08, 2023 | 432.18 | 439.37 | 419.99 | 435.22 | 803 | +2.32(+0.53%) |
Nov 07, 2023 | 437.01 | 437.06 | 419.10 | 432.90 | 820 | +12.86(+3.06%) |
Nov 06, 2023 | 421.94 | 435.93 | 420.04 | 420.04 | 2,063 | -10.10(-2.35%) |
Nov 03, 2023 | 434.18 | 447.32 | 430.14 | 430.14 | 455 | +10.98(+2.62%) |
Nov 02, 2023 | 419.17 | 431.75 | 419.07 | 419.16 | 716 | +11.27(+2.76%) |