Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 420.29 | 422.31 | 416.24 | 416.42 | 63,971,012 | -8.32(-1.96%) |
Jan 30, 2024 | 426.54 | 427.12 | 423.82 | 424.74 | 36,383,028 | -2.85(-0.67%) |
Jan 29, 2024 | 423.71 | 427.78 | 423.05 | 427.58 | 38,612,384 | +4.33(+1.02%) |
Jan 26, 2024 | 423.88 | 425.65 | 422.59 | 423.25 | 37,186,604 | -2.54(-0.60%) |
Jan 25, 2024 | 427.79 | 428.47 | 423.42 | 425.79 | 44,207,656 | +0.52(+0.12%) |
Jan 24, 2024 | 426.88 | 429.28 | 424.77 | 425.27 | 46,898,960 | +2.35(+0.55%) |
Jan 23, 2024 | 421.87 | 423.14 | 420.01 | 422.92 | 32,981,470 | +1.75(+0.41%) |
Jan 22, 2024 | 422.85 | 424.17 | 420.56 | 421.17 | 44,842,532 | +0.55(+0.13%) |
Jan 19, 2024 | 414.67 | 420.78 | 414.08 | 420.62 | 70,841,952 | +8.18(+1.98%) |
Jan 18, 2024 | 409.98 | 413.03 | 408.62 | 412.44 | 59,620,600 | +5.77(+1.42%) |
Jan 17, 2024 | 405.63 | 407.05 | 402.39 | 406.67 | 54,369,768 | -2.31(-0.56%) |
Jan 16, 2024 | 407.77 | 410.58 | 406.29 | 408.98 | 43,866,748 | -0.04(-0.01%) |
Jan 12, 2024 | 409.86 | 410.71 | 407.61 | 409.02 | 39,705,428 | +0.21(+0.05%) |
Jan 11, 2024 | 409.25 | 410.66 | 403.71 | 408.81 | 54,473,224 | +0.85(+0.21%) |
Jan 10, 2024 | 405.53 | 408.97 | 404.63 | 407.96 | 33,896,332 | +2.75(+0.68%) |
Jan 09, 2024 | 401.38 | 406.15 | 401.18 | 405.21 | 39,144,492 | +0.80(+0.20%) |
Jan 08, 2024 | 397.46 | 404.70 | 397.31 | 404.42 | 42,608,480 | +8.19(+2.07%) |
Jan 05, 2024 | 395.93 | 399.03 | 394.82 | 396.23 | 44,992,420 | +0.47(+0.12%) |
Jan 04, 2024 | 395.92 | 399.06 | 395.54 | 395.76 | 39,440,060 | -2.05(-0.51%) |
Jan 03, 2024 | 399.40 | 400.47 | 397.36 | 397.80 | 46,994,520 | -4.25(-1.06%) |
Jan 02, 2024 | 405.30 | 405.55 | 399.71 | 402.06 | 58,084,980 | -6.92(-1.69%) |
Dec 29, 2023 | 410.74 | 411.10 | 407.04 | 408.98 | 42,803,344 | -1.78(-0.43%) |
Dec 28, 2023 | 412.12 | 412.37 | 410.40 | 410.76 | 27,090,614 | -0.20(-0.05%) |
Dec 27, 2023 | 410.41 | 411.24 | 409.54 | 410.96 | 32,127,962 | +0.84(+0.20%) |
Dec 26, 2023 | 408.49 | 410.80 | 408.39 | 410.12 | 22,708,788 | +2.50(+0.61%) |
Dec 22, 2023 | 408.25 | 409.21 | 405.73 | 407.63 | 34,602,892 | +0.61(+0.15%) |
Dec 21, 2023 | 406.31 | 407.39 | 403.72 | 407.02 | 45,631,932 | +4.68(+1.16%) |
Dec 20, 2023 | 407.60 | 409.71 | 402.16 | 402.34 | 53,783,172 | -6.07(-1.49%) |
Dec 19, 2023 | 406.79 | 408.52 | 406.59 | 408.40 | 35,702,280 | +2.08(+0.51%) |
Dec 18, 2023 | 404.18 | 407.24 | 403.85 | 406.33 | 47,403,176 | +2.54(+0.63%) |
Dec 15, 2023 | 402.63 | 404.98 | 402.02 | 403.79 | 65,089,624 | +1.94(+0.48%) |
Dec 14, 2023 | 403.43 | 404.74 | 398.80 | 401.84 | 55,527,088 | -0.35(-0.09%) |
Dec 13, 2023 | 398.09 | 402.81 | 397.31 | 402.19 | 55,466,476 | +5.05(+1.27%) |
Dec 12, 2023 | 394.04 | 397.26 | 392.90 | 397.14 | 39,255,828 | +3.14(+0.80%) |
Dec 11, 2023 | 390.24 | 394.27 | 390.03 | 394.00 | 41,226,224 | +3.34(+0.85%) |
Dec 08, 2023 | 387.18 | 391.11 | 386.99 | 390.67 | 46,867,440 | +1.73(+0.45%) |
Dec 07, 2023 | 386.58 | 389.77 | 385.48 | 388.93 | 49,735,940 | +5.36(+1.40%) |
Dec 06, 2023 | 388.77 | 388.87 | 383.22 | 383.57 | 42,364,544 | -2.23(-0.58%) |
Dec 05, 2023 | 382.92 | 387.01 | 382.74 | 385.80 | 42,928,160 | +0.97(+0.25%) |
Dec 04, 2023 | 384.61 | 385.11 | 381.19 | 384.84 | 51,308,704 | -3.61(-0.93%) |
Dec 01, 2023 | 386.26 | 389.04 | 384.59 | 388.44 | 40,840,392 | +1.11(+0.29%) |
Nov 30, 2023 | 388.58 | 389.05 | 384.34 | 387.34 | 53,084,936 | -0.98(-0.25%) |
Nov 29, 2023 | 391.18 | 392.63 | 387.97 | 388.31 | 38,974,540 | -0.38(-0.10%) |
Nov 28, 2023 | 386.92 | 389.28 | 386.56 | 388.69 | 36,354,284 | +1.02(+0.26%) |
Nov 27, 2023 | 387.52 | 389.65 | 386.79 | 387.68 | 34,290,508 | -0.34(-0.09%) |
Nov 24, 2023 | 388.15 | 388.75 | 387.01 | 388.02 | 15,786,787 | -0.55(-0.14%) |
Nov 22, 2023 | 389.07 | 391.56 | 387.55 | 388.56 | 44,595,804 | +1.58(+0.41%) |
Nov 21, 2023 | 387.52 | 387.74 | 385.22 | 386.98 | 43,364,776 | -2.26(-0.58%) |
Nov 20, 2023 | 384.57 | 389.91 | 384.57 | 389.24 | 44,698,388 | +4.68(+1.22%) |
Nov 17, 2023 | 383.73 | 385.58 | 382.82 | 384.56 | 47,003,084 | +0.09(+0.02%) |
Nov 16, 2023 | 383.36 | 384.71 | 382.09 | 384.47 | 45,441,280 | +0.33(+0.09%) |
Nov 15, 2023 | 385.76 | 386.26 | 382.76 | 384.14 | 54,230,504 | +0.29(+0.08%) |
Nov 14, 2023 | 382.24 | 384.78 | 381.71 | 383.85 | 67,926,744 | +8.09(+2.15%) |
Nov 13, 2023 | 375.34 | 376.83 | 373.80 | 375.76 | 40,728,148 | -1.18(-0.31%) |
Nov 10, 2023 | 370.39 | 377.09 | 369.86 | 376.94 | 58,668,536 | +8.29(+2.25%) |
Nov 09, 2023 | 372.21 | 373.36 | 368.15 | 368.65 | 54,219,120 | -2.86(-0.77%) |
Nov 08, 2023 | 371.65 | 372.36 | 369.20 | 371.51 | 35,858,920 | +0.24(+0.06%) |
Nov 07, 2023 | 368.85 | 372.15 | 367.63 | 371.27 | 51,099,740 | +3.48(+0.95%) |
Nov 06, 2023 | 367.08 | 368.36 | 365.50 | 367.79 | 39,645,112 | +1.50(+0.41%) |
Nov 03, 2023 | 363.35 | 367.60 | 363.12 | 366.30 | 54,022,920 | +4.25(+1.17%) |
Nov 02, 2023 | 360.15 | 362.29 | 358.92 | 362.05 | 58,518,936 | +6.45(+1.82%) |