Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 380.98 | 388.79 | 378.71 | 379.01 | 3,462,921 | -2.82(-0.74%) |
Jan 30, 2024 | 379.00 | 382.87 | 376.63 | 381.84 | 3,948,803 | +6.23(+1.66%) |
Jan 29, 2024 | 371.00 | 375.88 | 369.37 | 375.61 | 1,653,798 | +2.73(+0.73%) |
Jan 26, 2024 | 373.72 | 375.94 | 371.85 | 372.88 | 3,511,771 | -4.85(-1.28%) |
Jan 25, 2024 | 377.71 | 381.68 | 377.04 | 377.72 | 2,406,690 | +3.26(+0.87%) |
Jan 24, 2024 | 376.84 | 379.61 | 374.25 | 374.46 | 2,128,918 | -1.35(-0.36%) |
Jan 23, 2024 | 375.04 | 378.37 | 373.70 | 375.82 | 3,362,605 | -5.12(-1.34%) |
Jan 22, 2024 | 381.33 | 387.62 | 379.56 | 380.94 | 2,960,069 | +3.71(+0.98%) |
Jan 19, 2024 | 371.83 | 378.31 | 367.23 | 377.23 | 2,637,594 | +5.22(+1.40%) |
Jan 18, 2024 | 375.38 | 376.68 | 369.69 | 372.01 | 1,794,105 | -0.27(-0.07%) |
Jan 17, 2024 | 370.32 | 375.25 | 369.26 | 372.27 | 2,446,915 | -3.23(-0.86%) |
Jan 16, 2024 | 373.44 | 380.00 | 369.45 | 375.50 | 3,977,596 | +2.66(+0.71%) |
Jan 12, 2024 | 378.35 | 380.82 | 371.68 | 372.84 | 2,259,595 | -1.97(-0.53%) |
Jan 11, 2024 | 375.94 | 376.02 | 369.81 | 374.81 | 2,238,263 | -2.18(-0.58%) |
Jan 10, 2024 | 376.39 | 378.07 | 373.61 | 376.99 | 1,567,742 | -1.76(-0.46%) |
Jan 09, 2024 | 379.60 | 380.93 | 376.80 | 378.75 | 1,731,044 | -5.05(-1.32%) |
Jan 08, 2024 | 380.95 | 384.02 | 377.06 | 383.80 | 1,926,467 | +2.39(+0.63%) |
Jan 05, 2024 | 376.95 | 384.40 | 376.12 | 381.41 | 2,952,334 | +3.44(+0.91%) |
Jan 04, 2024 | 378.56 | 382.05 | 376.98 | 377.97 | 1,639,342 | +1.15(+0.30%) |
Jan 03, 2024 | 378.89 | 380.38 | 371.86 | 376.82 | 2,294,484 | -6.43(-1.68%) |
Jan 02, 2024 | 378.02 | 384.08 | 377.22 | 383.25 | 2,292,892 | +2.50(+0.66%) |
Dec 29, 2023 | 380.55 | 381.61 | 378.58 | 380.75 | 892,937 | -0.63(-0.17%) |
Dec 28, 2023 | 379.52 | 382.71 | 378.64 | 381.38 | 1,038,215 | +1.90(+0.50%) |
Dec 27, 2023 | 376.24 | 380.73 | 375.36 | 379.48 | 1,385,213 | +2.83(+0.75%) |
Dec 26, 2023 | 375.70 | 377.63 | 375.11 | 376.64 | 848,292 | +0.95(+0.25%) |
Dec 22, 2023 | 377.03 | 378.50 | 374.47 | 375.70 | 1,558,488 | +0.08(+0.02%) |
Dec 21, 2023 | 375.11 | 376.53 | 372.11 | 375.62 | 1,318,977 | +3.01(+0.81%) |
Dec 20, 2023 | 375.78 | 380.12 | 372.34 | 372.61 | 1,738,945 | -4.87(-1.29%) |
Dec 19, 2023 | 371.12 | 378.78 | 369.67 | 377.47 | 2,179,207 | +5.97(+1.61%) |
Dec 18, 2023 | 376.30 | 377.78 | 371.02 | 371.50 | 2,777,075 | -4.06(-1.08%) |
Dec 15, 2023 | 375.24 | 380.88 | 374.38 | 375.56 | 4,591,765 | -2.92(-0.77%) |
Dec 14, 2023 | 361.73 | 381.18 | 360.25 | 378.48 | 5,446,046 | +20.47(+5.72%) |
Dec 13, 2023 | 348.35 | 358.13 | 347.03 | 358.01 | 2,912,161 | +9.99(+2.87%) |
Dec 12, 2023 | 346.84 | 349.39 | 345.03 | 348.02 | 1,618,712 | +0.84(+0.24%) |
Dec 11, 2023 | 346.87 | 348.44 | 344.51 | 347.18 | 1,837,838 | +0.92(+0.27%) |
Dec 08, 2023 | 339.83 | 347.71 | 339.30 | 346.27 | 2,268,515 | +6.13(+1.80%) |
Dec 07, 2023 | 339.24 | 340.21 | 337.55 | 340.14 | 2,190,952 | +2.62(+0.78%) |
Dec 06, 2023 | 339.04 | 342.49 | 337.16 | 337.52 | 1,893,889 | +0.22(+0.06%) |
Dec 05, 2023 | 342.09 | 342.32 | 336.11 | 337.30 | 2,434,055 | -7.54(-2.19%) |
Dec 04, 2023 | 341.80 | 345.93 | 340.80 | 344.85 | 2,206,840 | +0.95(+0.28%) |
Dec 01, 2023 | 337.02 | 344.35 | 335.99 | 343.90 | 3,671,053 | +6.80(+2.02%) |
Nov 30, 2023 | 337.24 | 340.27 | 335.67 | 337.10 | 1,928,675 | +1.26(+0.38%) |
Nov 29, 2023 | 332.62 | 339.06 | 332.13 | 335.83 | 2,064,374 | +5.29(+1.60%) |
Nov 28, 2023 | 330.28 | 331.28 | 327.82 | 330.54 | 1,448,132 | -0.06(-0.02%) |
Nov 27, 2023 | 332.05 | 332.86 | 328.67 | 330.60 | 1,277,407 | -1.41(-0.42%) |
Nov 24, 2023 | 331.67 | 333.11 | 330.53 | 332.01 | 469,994 | +0.50(+0.15%) |
Nov 22, 2023 | 329.85 | 331.78 | 328.31 | 331.51 | 1,265,292 | +3.59(+1.10%) |
Nov 21, 2023 | 331.24 | 331.95 | 327.51 | 327.92 | 1,977,749 | -4.39(-1.32%) |
Nov 20, 2023 | 332.84 | 334.13 | 330.40 | 332.31 | 3,213,612 | +0.25(+0.08%) |
Nov 17, 2023 | 332.35 | 333.28 | 331.00 | 332.05 | 1,497,107 | +2.47(+0.75%) |
Nov 16, 2023 | 330.65 | 332.60 | 327.96 | 329.58 | 1,654,959 | -0.91(-0.28%) |
Nov 15, 2023 | 332.75 | 333.90 | 328.28 | 330.49 | 2,589,017 | -1.10(-0.33%) |
Nov 14, 2023 | 326.51 | 334.58 | 325.47 | 331.59 | 3,699,379 | +11.56(+3.61%) |
Nov 13, 2023 | 317.34 | 321.80 | 316.72 | 320.03 | 1,432,956 | +1.37(+0.43%) |
Nov 10, 2023 | 316.51 | 319.20 | 314.88 | 318.66 | 1,819,744 | +4.63(+1.47%) |
Nov 09, 2023 | 319.14 | 319.77 | 312.93 | 314.03 | 1,826,346 | -3.70(-1.16%) |
Nov 08, 2023 | 317.13 | 319.78 | 316.86 | 317.73 | 1,516,354 | +0.60(+0.19%) |
Nov 07, 2023 | 315.35 | 319.52 | 314.53 | 317.13 | 1,537,334 | +0.04(+0.01%) |
Nov 06, 2023 | 319.78 | 321.98 | 315.32 | 317.09 | 2,132,202 | -3.63(-1.13%) |
Nov 03, 2023 | 311.76 | 322.40 | 311.24 | 320.72 | 3,822,487 | +13.57(+4.42%) |
Nov 02, 2023 | 303.17 | 307.92 | 301.52 | 307.16 | 2,652,717 | +6.46(+2.15%) |