Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 447.25 | 0 | -1.00(-0.22%) | |||
Jan 30, 2024 | 448.25 | 0 | +0.50(+0.11%) | |||
Jan 29, 2024 | 447.75 | 0 | +7.50(+1.70%) | |||
Jan 28, 2024 | 440.25 | 0 | -6.25(-1.40%) | |||
Jan 27, 2024 | 451.00 | 451.75 | 445.50 | 446.50 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 451.00 | 451.75 | 445.50 | 446.50 | 0 | -4.50(-1.00%) |
Jan 25, 2024 | 451.50 | 453.25 | 447.50 | 451.00 | 0 | -0.75(-0.17%) |
Jan 24, 2024 | 451.75 | 0 | -0.50(-0.11%) | |||
Jan 23, 2024 | 452.25 | 0 | +5.75(+1.29%) | |||
Jan 22, 2024 | 446.50 | 0 | +0.75(+0.17%) | |||
Jan 21, 2024 | 445.75 | 0 | +0.50(+0.11%) | |||
Jan 20, 2024 | 443.50 | 449.50 | 443.00 | 445.25 | 0 | -0.25(-0.06%) |
Jan 19, 2024 | 445.50 | 0 | +1.75(+0.39%) | |||
Jan 18, 2024 | 442.00 | 445.00 | 436.75 | 443.75 | 0 | -0.25(-0.06%) |
Jan 17, 2024 | 444.00 | 0 | +1.75(+0.40%) | |||
Jan 16, 2024 | 442.25 | 0 | -1.25(-0.28%) | |||
Jan 15, 2024 | 443.50 | 0 | -5.25(-1.17%) | |||
Jan 13, 2024 | 457.00 | 460.00 | 441.00 | 448.75 | 0 | +1.75(+0.39%) |
Jan 12, 2024 | 447.00 | 0 | -10.25(-2.24%) | |||
Jan 11, 2024 | 459.00 | 461.50 | 455.75 | 457.25 | 0 | -0.50(-0.11%) |
Jan 10, 2024 | 457.75 | 0 | -1.75(-0.38%) | |||
Jan 09, 2024 | 459.50 | 0 | +0.25(+0.05%) | |||
Jan 08, 2024 | 459.25 | 0 | +4.25(+0.93%) | |||
Jan 07, 2024 | 455.00 | 0 | -6.75(-1.46%) | |||
Jan 06, 2024 | 466.50 | 467.75 | 460.00 | 461.75 | 0 | +1.00(+0.22%) |
Jan 05, 2024 | 460.75 | 0 | -6.00(-1.29%) | |||
Jan 04, 2024 | 465.00 | 469.00 | 463.50 | 466.75 | 0 | +0.25(+0.05%) |
Jan 03, 2024 | 466.50 | 0 | +1.25(+0.27%) | |||
Jan 02, 2024 | 465.25 | 0 | +1.50(+0.32%) | |||
Jan 01, 2024 | 463.75 | 0 | -7.00(-1.49%) | |||
Dec 30, 2023 | 473.75 | 475.00 | 470.50 | 470.75 | 0 | -0.50(-0.11%) |
Dec 29, 2023 | 471.25 | 0 | -3.00(-0.63%) | |||
Dec 28, 2023 | 476.00 | 478.75 | 474.00 | 474.25 | 0 | +0.00(+0.00%) |
Dec 27, 2023 | 474.25 | 0 | -2.25(-0.47%) | |||
Dec 26, 2023 | 476.50 | 0 | -3.75(-0.78%) | |||
Dec 25, 2023 | 480.25 | 0 | +7.50(+1.59%) | |||
Dec 23, 2023 | 472.50 | 474.00 | 471.50 | 472.75 | 0 | -0.25(-0.05%) |
Dec 22, 2023 | 473.00 | 0 | +0.50(+0.11%) | |||
Dec 21, 2023 | 470.00 | 474.00 | 469.25 | 472.50 | 0 | +0.00(+0.00%) |
Dec 20, 2023 | 472.50 | 0 | +2.75(+0.59%) | |||
Dec 19, 2023 | 469.75 | 0 | -3.00(-0.63%) | |||
Dec 18, 2023 | 472.75 | 0 | -4.25(-0.89%) | |||
Dec 17, 2023 | 477.00 | 0 | -5.50(-1.14%) | |||
Dec 16, 2023 | 479.25 | 484.00 | 477.75 | 482.50 | 0 | -0.50(-0.10%) |
Dec 15, 2023 | 483.00 | 0 | +3.00(+0.62%) | |||
Dec 14, 2023 | 481.00 | 484.25 | 479.00 | 480.00 | 0 | +0.75(+0.16%) |
Dec 13, 2023 | 479.25 | 0 | -0.25(-0.05%) | |||
Dec 12, 2023 | 479.50 | 0 | -5.75(-1.18%) | |||
Dec 11, 2023 | 485.25 | 0 | +3.75(+0.78%) | |||
Dec 10, 2023 | 481.50 | 0 | -5.25(-1.08%) | |||
Dec 09, 2023 | 487.50 | 492.00 | 484.00 | 486.75 | 0 | +1.25(+0.26%) |
Dec 08, 2023 | 485.50 | 0 | -2.00(-0.41%) | |||
Dec 07, 2023 | 484.00 | 489.25 | 483.00 | 487.50 | 0 | -0.50(-0.10%) |
Dec 06, 2023 | 488.00 | 0 | +3.75(+0.77%) | |||
Dec 05, 2023 | 484.25 | 0 | -6.25(-1.27%) | |||
Dec 04, 2023 | 490.50 | 0 | +5.00(+1.03%) | |||
Dec 03, 2023 | 485.50 | 0 | +1.50(+0.31%) | |||
Dec 02, 2023 | 482.00 | 489.50 | 478.75 | 484.00 | 0 | -0.75(-0.15%) |
Dec 01, 2023 | 484.75 | 0 | +2.25(+0.47%) | |||
Nov 30, 2023 | 475.25 | 484.50 | 475.00 | 482.50 | 0 | -0.25(-0.05%) |
Nov 29, 2023 | 482.75 | 0 | +7.00(+1.47%) | |||
Nov 28, 2023 | 475.75 | 0 | +2.25(+0.48%) | |||
Nov 27, 2023 | 473.50 | 0 | -1.75(-0.37%) | |||
Nov 26, 2023 | 475.25 | 0 | -7.50(-1.55%) | |||
Nov 25, 2023 | 487.50 | 489.25 | 481.75 | 482.75 | 0 | +0.25(+0.05%) |
Nov 24, 2023 | 482.50 | 0 | -5.00(-1.03%) | |||
Nov 22, 2023 | 488.25 | 493.25 | 487.00 | 487.50 | 0 | -0.25(-0.05%) |
Nov 21, 2023 | 487.75 | 0 | +17.75(+3.78%) | |||
Nov 20, 2023 | 470.00 | 0 | +3.00(+0.64%) | |||
Nov 19, 2023 | 467.00 | 0 | -1.00(-0.21%) | |||
Nov 18, 2023 | 474.50 | 475.00 | 466.75 | 468.00 | 0 | +1.00(+0.21%) |
Nov 17, 2023 | 467.00 | 0 | -7.00(-1.48%) | |||
Nov 16, 2023 | 471.00 | 476.25 | 465.25 | 474.00 | 0 | -0.75(-0.16%) |
Nov 15, 2023 | 474.75 | 0 | +4.00(+0.85%) | |||
Nov 14, 2023 | 470.75 | 0 | -7.50(-1.57%) | |||
Nov 13, 2023 | 478.25 | 0 | +1.00(+0.21%) | |||
Nov 12, 2023 | 477.25 | 0 | +13.25(+2.86%) | |||
Nov 11, 2023 | 468.00 | 469.00 | 461.75 | 464.00 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 464.00 | 0 | -4.50(-0.96%) | |||
Nov 09, 2023 | 475.00 | 476.00 | 466.50 | 468.50 | 0 | +0.50(+0.11%) |
Nov 08, 2023 | 468.00 | 0 | -8.00(-1.68%) | |||
Nov 07, 2023 | 476.00 | 0 | +7.50(+1.60%) | |||
Nov 06, 2023 | 468.50 | 0 | -9.50(-1.99%) | |||
Nov 04, 2023 | 470.00 | 481.25 | 468.00 | 478.00 | 0 | +0.75(+0.16%) |
Nov 03, 2023 | 477.25 | 0 | +7.25(+1.54%) | |||
Nov 02, 2023 | 470.00 | 0 | +0.00(+0.00%) |