Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 443.56 | 447.86 | 442.72 | 444.93 | 3,226,975 | +3.25(+0.74%) |
Jan 30, 2024 | 441.19 | 443.24 | 435.54 | 441.69 | 2,335,259 | +5.17(+1.18%) |
Jan 29, 2024 | 438.20 | 440.74 | 433.37 | 436.52 | 859,722 | +0.35(+0.08%) |
Jan 26, 2024 | 433.96 | 437.47 | 429.75 | 436.17 | 1,152,342 | +3.40(+0.78%) |
Jan 25, 2024 | 444.77 | 447.16 | 424.26 | 432.77 | 2,302,259 | -29.25(-6.33%) |
Jan 24, 2024 | 464.71 | 471.06 | 460.92 | 462.02 | 1,198,656 | -3.98(-0.85%) |
Jan 23, 2024 | 464.63 | 468.96 | 462.92 | 466.01 | 1,091,876 | +1.29(+0.28%) |
Jan 22, 2024 | 467.50 | 468.84 | 464.38 | 464.71 | 874,770 | -3.84(-0.82%) |
Jan 19, 2024 | 473.43 | 473.43 | 467.44 | 468.56 | 1,374,826 | -4.13(-0.87%) |
Jan 18, 2024 | 473.20 | 474.27 | 466.60 | 472.69 | 879,426 | +0.75(+0.16%) |
Jan 17, 2024 | 475.39 | 480.92 | 471.64 | 471.94 | 614,590 | -4.00(-0.84%) |
Jan 16, 2024 | 479.53 | 480.20 | 474.08 | 475.94 | 737,599 | -3.17(-0.66%) |
Jan 12, 2024 | 466.85 | 479.49 | 466.85 | 479.11 | 704,241 | +13.68(+2.94%) |
Jan 11, 2024 | 470.68 | 471.12 | 463.43 | 465.43 | 546,514 | -4.59(-0.98%) |
Jan 10, 2024 | 470.07 | 475.13 | 469.18 | 470.02 | 501,327 | -0.28(-0.06%) |
Jan 09, 2024 | 473.36 | 475.87 | 468.08 | 470.30 | 619,979 | -3.02(-0.64%) |
Jan 08, 2024 | 464.12 | 473.45 | 463.31 | 473.32 | 661,635 | +5.35(+1.14%) |
Jan 05, 2024 | 470.79 | 470.79 | 465.29 | 467.97 | 513,646 | -1.83(-0.39%) |
Jan 04, 2024 | 479.34 | 481.80 | 469.72 | 469.80 | 794,871 | -3.14(-0.66%) |
Jan 03, 2024 | 472.50 | 481.85 | 468.91 | 472.94 | 776,687 | +4.77(+1.02%) |
Jan 02, 2024 | 467.27 | 474.41 | 465.36 | 468.17 | 745,527 | +1.94(+0.42%) |
Dec 29, 2023 | 464.30 | 467.01 | 463.12 | 466.23 | 405,118 | +2.45(+0.53%) |
Dec 28, 2023 | 461.50 | 465.50 | 461.31 | 463.77 | 389,280 | +1.45(+0.31%) |
Dec 27, 2023 | 461.01 | 463.94 | 460.71 | 462.32 | 379,936 | -0.28(-0.06%) |
Dec 26, 2023 | 460.67 | 463.85 | 460.51 | 462.60 | 421,686 | +1.37(+0.30%) |
Dec 22, 2023 | 459.56 | 463.53 | 459.56 | 461.24 | 363,785 | +3.89(+0.85%) |
Dec 21, 2023 | 456.72 | 460.00 | 456.42 | 457.34 | 485,954 | +2.05(+0.45%) |
Dec 20, 2023 | 460.82 | 461.95 | 455.27 | 455.29 | 600,852 | -6.97(-1.51%) |
Dec 19, 2023 | 463.14 | 465.42 | 460.70 | 462.26 | 602,515 | -1.25(-0.27%) |
Dec 18, 2023 | 460.38 | 464.85 | 458.63 | 463.52 | 761,012 | +4.35(+0.95%) |
Dec 15, 2023 | 458.71 | 460.59 | 453.14 | 459.16 | 1,758,749 | -2.60(-0.56%) |
Dec 14, 2023 | 477.63 | 478.04 | 459.80 | 461.76 | 1,210,366 | -21.26(-4.40%) |
Dec 13, 2023 | 478.46 | 484.40 | 477.02 | 483.03 | 711,790 | +5.74(+1.20%) |
Dec 12, 2023 | 477.59 | 479.72 | 475.52 | 477.29 | 380,968 | +0.49(+0.10%) |
Dec 11, 2023 | 475.02 | 478.96 | 474.96 | 476.80 | 431,108 | +2.50(+0.53%) |
Dec 08, 2023 | 476.76 | 477.88 | 473.42 | 474.30 | 413,014 | -1.23(-0.26%) |
Dec 07, 2023 | 480.25 | 481.68 | 474.39 | 475.53 | 532,675 | -2.80(-0.59%) |
Dec 06, 2023 | 473.27 | 479.17 | 473.27 | 478.32 | 448,094 | +3.66(+0.77%) |
Dec 05, 2023 | 478.46 | 478.46 | 473.33 | 474.66 | 639,633 | -3.70(-0.77%) |
Dec 04, 2023 | 476.53 | 478.59 | 473.02 | 478.37 | 1,083,497 | +0.49(+0.10%) |
Dec 01, 2023 | 474.44 | 478.61 | 473.17 | 477.88 | 699,050 | +4.66(+0.98%) |
Nov 30, 2023 | 467.30 | 474.32 | 466.47 | 473.22 | 704,136 | +7.72(+1.66%) |
Nov 29, 2023 | 468.36 | 469.48 | 462.54 | 465.50 | 556,739 | -2.66(-0.57%) |
Nov 28, 2023 | 468.61 | 471.63 | 466.89 | 468.16 | 552,718 | +1.68(+0.36%) |
Nov 27, 2023 | 468.88 | 468.88 | 463.65 | 466.47 | 484,228 | -3.12(-0.66%) |
Nov 24, 2023 | 469.57 | 471.67 | 468.41 | 469.59 | 192,021 | +1.93(+0.41%) |
Nov 22, 2023 | 464.94 | 469.14 | 464.00 | 467.66 | 602,676 | +0.38(+0.08%) |
Nov 21, 2023 | 462.07 | 468.22 | 458.79 | 467.28 | 452,597 | +5.21(+1.13%) |
Nov 20, 2023 | 460.78 | 464.15 | 459.15 | 462.07 | 598,975 | +1.64(+0.36%) |
Nov 17, 2023 | 460.61 | 462.52 | 459.49 | 460.44 | 524,089 | +0.29(+0.06%) |
Nov 16, 2023 | 462.40 | 463.32 | 459.12 | 460.15 | 433,356 | -1.10(-0.24%) |
Nov 15, 2023 | 462.25 | 464.08 | 459.03 | 461.25 | 654,836 | -1.83(-0.39%) |
Nov 14, 2023 | 459.28 | 464.91 | 456.87 | 463.08 | 1,073,446 | +2.43(+0.53%) |
Nov 13, 2023 | 460.30 | 462.46 | 458.31 | 460.65 | 1,028,599 | +1.10(+0.24%) |
Nov 10, 2023 | 457.84 | 460.51 | 454.65 | 459.54 | 764,695 | +2.16(+0.47%) |
Nov 09, 2023 | 457.54 | 458.73 | 453.48 | 457.38 | 979,216 | +0.61(+0.13%) |
Nov 08, 2023 | 463.91 | 465.80 | 455.82 | 456.78 | 960,444 | -7.16(-1.54%) |
Nov 07, 2023 | 469.49 | 469.49 | 461.03 | 463.94 | 1,017,922 | -3.27(-0.70%) |
Nov 06, 2023 | 468.82 | 470.56 | 465.92 | 467.21 | 641,931 | +0.42(+0.09%) |
Nov 03, 2023 | 471.97 | 473.16 | 466.35 | 466.80 | 792,200 | -5.15(-1.09%) |
Nov 02, 2023 | 461.58 | 472.27 | 459.96 | 471.94 | 1,364,353 | +7.45(+1.60%) |