Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 382.91 | 383.52 | 379.06 | 379.09 | 4,493,512 | -3.10(-0.81%) |
Jan 30, 2024 | 380.54 | 382.65 | 380.21 | 382.20 | 2,758,998 | +1.17(+0.31%) |
Jan 29, 2024 | 378.73 | 381.12 | 378.27 | 381.02 | 2,743,398 | +2.21(+0.58%) |
Jan 26, 2024 | 377.71 | 379.85 | 377.68 | 378.82 | 3,240,296 | +0.61(+0.16%) |
Jan 25, 2024 | 376.81 | 378.29 | 375.67 | 378.21 | 3,533,217 | +2.38(+0.63%) |
Jan 24, 2024 | 377.94 | 378.35 | 375.69 | 375.83 | 3,982,647 | -0.94(-0.25%) |
Jan 23, 2024 | 377.10 | 377.58 | 375.73 | 376.78 | 3,129,145 | -1.02(-0.27%) |
Jan 22, 2024 | 377.42 | 378.81 | 376.82 | 377.80 | 5,463,348 | +1.46(+0.39%) |
Jan 19, 2024 | 373.54 | 377.11 | 372.23 | 376.34 | 5,249,954 | +3.98(+1.07%) |
Jan 18, 2024 | 369.80 | 372.88 | 368.94 | 372.36 | 3,976,297 | +2.08(+0.56%) |
Jan 17, 2024 | 369.32 | 371.31 | 368.91 | 370.29 | 4,388,597 | -0.93(-0.25%) |
Jan 16, 2024 | 372.52 | 373.08 | 369.61 | 371.22 | 4,514,487 | -2.24(-0.60%) |
Jan 12, 2024 | 375.01 | 375.78 | 372.28 | 373.45 | 3,841,969 | -1.25(-0.33%) |
Jan 11, 2024 | 375.30 | 375.65 | 371.81 | 374.71 | 4,116,842 | +0.22(+0.06%) |
Jan 10, 2024 | 373.10 | 375.00 | 372.84 | 374.49 | 2,731,715 | +1.76(+0.47%) |
Jan 09, 2024 | 372.35 | 373.15 | 371.31 | 372.73 | 3,251,325 | -1.65(-0.44%) |
Jan 08, 2024 | 370.96 | 374.51 | 370.04 | 374.38 | 4,632,621 | +2.19(+0.59%) |
Jan 05, 2024 | 371.98 | 373.79 | 370.77 | 372.19 | 5,417,062 | +0.10(+0.03%) |
Jan 04, 2024 | 372.39 | 374.76 | 371.95 | 372.09 | 4,277,237 | +0.33(+0.09%) |
Jan 03, 2024 | 373.12 | 373.66 | 371.46 | 371.77 | 6,420,659 | -2.86(-0.76%) |
Jan 02, 2024 | 372.35 | 375.35 | 372.35 | 374.63 | 5,810,583 | +0.22(+0.06%) |
Dec 29, 2023 | 374.49 | 375.00 | 372.82 | 374.41 | 3,386,668 | -0.16(-0.04%) |
Dec 28, 2023 | 374.06 | 375.22 | 374.06 | 374.57 | 2,634,806 | +0.47(+0.12%) |
Dec 27, 2023 | 372.65 | 374.33 | 372.30 | 374.10 | 3,079,299 | +1.20(+0.32%) |
Dec 26, 2023 | 371.24 | 373.63 | 371.14 | 372.90 | 2,225,840 | +1.54(+0.41%) |
Dec 22, 2023 | 371.20 | 372.86 | 370.15 | 371.36 | 3,352,572 | -0.08(-0.02%) |
Dec 21, 2023 | 370.45 | 371.69 | 368.74 | 371.44 | 3,851,657 | +3.06(+0.83%) |
Dec 20, 2023 | 372.22 | 373.88 | 368.19 | 368.38 | 4,526,506 | -4.67(-1.25%) |
Dec 19, 2023 | 370.80 | 373.11 | 370.68 | 373.05 | 3,767,617 | +2.50(+0.68%) |
Dec 18, 2023 | 370.85 | 371.43 | 370.32 | 370.54 | 3,425,945 | +0.35(+0.09%) |
Dec 15, 2023 | 369.31 | 370.95 | 368.90 | 370.20 | 7,274,031 | +0.13(+0.04%) |
Dec 14, 2023 | 369.45 | 370.40 | 368.01 | 370.06 | 5,530,680 | +1.58(+0.43%) |
Dec 13, 2023 | 363.39 | 368.49 | 362.80 | 368.49 | 4,325,653 | +5.28(+1.45%) |
Dec 12, 2023 | 362.21 | 363.47 | 361.24 | 363.20 | 3,266,405 | +1.70(+0.47%) |
Dec 11, 2023 | 360.42 | 361.68 | 359.82 | 361.50 | 3,699,608 | +1.56(+0.43%) |
Dec 08, 2023 | 358.60 | 360.50 | 358.22 | 359.94 | 2,956,250 | +1.28(+0.36%) |
Dec 07, 2023 | 358.79 | 359.19 | 357.77 | 358.67 | 3,322,125 | +0.61(+0.17%) |
Dec 06, 2023 | 359.64 | 360.37 | 357.67 | 358.06 | 5,704,352 | -0.68(-0.19%) |
Dec 05, 2023 | 358.69 | 359.09 | 357.55 | 358.74 | 5,415,767 | -0.72(-0.20%) |
Dec 04, 2023 | 357.99 | 359.77 | 357.86 | 359.47 | 4,309,035 | -0.41(-0.11%) |
Dec 01, 2023 | 356.87 | 360.07 | 356.71 | 359.87 | 5,905,981 | +3.02(+0.85%) |
Nov 30, 2023 | 353.59 | 357.03 | 353.33 | 356.85 | 4,124,235 | +5.30(+1.51%) |
Nov 29, 2023 | 351.87 | 353.01 | 351.27 | 351.55 | 2,754,853 | +0.54(+0.15%) |
Nov 28, 2023 | 350.40 | 352.03 | 350.00 | 351.01 | 2,781,793 | +0.78(+0.22%) |
Nov 27, 2023 | 350.54 | 351.04 | 349.69 | 350.23 | 2,554,289 | -0.48(-0.14%) |
Nov 24, 2023 | 350.07 | 350.85 | 349.95 | 350.70 | 1,256,077 | +1.23(+0.35%) |
Nov 22, 2023 | 348.81 | 350.05 | 348.43 | 349.48 | 3,518,337 | +1.73(+0.50%) |
Nov 21, 2023 | 348.04 | 348.14 | 347.30 | 347.75 | 1,864,819 | -0.69(-0.20%) |
Nov 20, 2023 | 346.05 | 349.16 | 346.02 | 348.44 | 2,929,913 | +2.07(+0.60%) |
Nov 17, 2023 | 346.72 | 347.16 | 345.68 | 346.37 | 2,077,819 | +0.12(+0.03%) |
Nov 16, 2023 | 345.82 | 347.03 | 345.00 | 346.26 | 3,887,604 | -0.25(-0.07%) |
Nov 15, 2023 | 345.54 | 347.01 | 345.23 | 346.50 | 3,182,284 | +1.83(+0.53%) |
Nov 14, 2023 | 343.78 | 345.76 | 342.94 | 344.67 | 4,865,532 | +4.80(+1.41%) |
Nov 13, 2023 | 338.70 | 340.60 | 338.55 | 339.88 | 2,651,749 | +0.55(+0.16%) |
Nov 10, 2023 | 337.15 | 339.61 | 335.62 | 339.32 | 3,304,198 | +3.86(+1.15%) |
Nov 09, 2023 | 338.33 | 338.37 | 335.13 | 335.46 | 3,980,291 | -1.99(-0.59%) |
Nov 08, 2023 | 338.42 | 338.91 | 336.29 | 337.45 | 2,815,479 | -0.42(-0.12%) |
Nov 07, 2023 | 337.07 | 338.39 | 336.64 | 337.87 | 2,820,452 | +0.49(+0.15%) |
Nov 06, 2023 | 337.20 | 337.97 | 336.24 | 337.37 | 2,794,312 | +0.43(+0.13%) |
Nov 03, 2023 | 336.46 | 337.94 | 335.74 | 336.95 | 4,090,859 | +2.20(+0.66%) |
Nov 02, 2023 | 331.18 | 334.88 | 330.81 | 334.75 | 5,413,507 | +5.65(+1.72%) |