Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 426.33 | 427.68 | 423.08 | 423.43 | 1,135,182 | -2.24(-0.53%) |
Jan 30, 2024 | 425.26 | 425.83 | 421.81 | 425.67 | 1,029,932 | +3.62(+0.86%) |
Jan 29, 2024 | 425.00 | 426.01 | 419.64 | 422.05 | 1,928,966 | -1.87(-0.44%) |
Jan 26, 2024 | 425.95 | 427.38 | 420.76 | 423.92 | 1,278,355 | -1.12(-0.26%) |
Jan 25, 2024 | 424.01 | 427.90 | 419.82 | 425.04 | 1,840,228 | -0.60(-0.14%) |
Jan 24, 2024 | 433.40 | 437.02 | 425.53 | 425.64 | 1,791,237 | -7.91(-1.82%) |
Jan 23, 2024 | 452.20 | 452.61 | 427.85 | 433.54 | 3,666,329 | -18.83(-4.16%) |
Jan 22, 2024 | 451.21 | 454.40 | 449.10 | 452.37 | 1,232,875 | +0.99(+0.22%) |
Jan 19, 2024 | 454.14 | 454.43 | 449.61 | 451.38 | 878,820 | -1.78(-0.39%) |
Jan 18, 2024 | 449.75 | 453.57 | 447.22 | 453.17 | 791,355 | +3.06(+0.68%) |
Jan 17, 2024 | 451.29 | 456.34 | 448.74 | 450.11 | 933,428 | -1.35(-0.30%) |
Jan 16, 2024 | 459.77 | 459.77 | 450.00 | 451.46 | 826,144 | -5.27(-1.15%) |
Jan 12, 2024 | 451.00 | 456.92 | 450.17 | 456.73 | 980,132 | +9.91(+2.22%) |
Jan 11, 2024 | 450.20 | 451.42 | 443.10 | 446.82 | 794,699 | -2.24(-0.50%) |
Jan 10, 2024 | 449.84 | 453.25 | 448.44 | 449.06 | 675,465 | -0.88(-0.20%) |
Jan 09, 2024 | 452.16 | 452.22 | 446.95 | 449.93 | 743,273 | -2.28(-0.50%) |
Jan 08, 2024 | 448.08 | 452.30 | 447.21 | 452.21 | 726,159 | +2.07(+0.46%) |
Jan 05, 2024 | 453.63 | 453.70 | 446.95 | 450.14 | 715,290 | -1.35(-0.30%) |
Jan 04, 2024 | 455.87 | 457.49 | 451.39 | 451.49 | 1,103,107 | -1.23(-0.27%) |
Jan 03, 2024 | 452.40 | 457.63 | 451.43 | 452.72 | 1,190,437 | +2.96(+0.66%) |
Jan 02, 2024 | 447.97 | 455.61 | 447.97 | 449.76 | 1,230,696 | +2.84(+0.64%) |
Dec 29, 2023 | 445.70 | 447.18 | 444.86 | 446.93 | 844,302 | +1.98(+0.45%) |
Dec 28, 2023 | 442.71 | 445.53 | 442.21 | 444.94 | 752,329 | +2.23(+0.50%) |
Dec 27, 2023 | 442.30 | 444.74 | 442.16 | 442.71 | 709,816 | -1.19(-0.27%) |
Dec 26, 2023 | 441.91 | 445.15 | 441.58 | 443.91 | 524,249 | +1.93(+0.44%) |
Dec 22, 2023 | 443.73 | 445.45 | 441.87 | 441.98 | 632,590 | +0.20(+0.04%) |
Dec 21, 2023 | 438.05 | 441.86 | 438.03 | 441.78 | 646,363 | +5.34(+1.22%) |
Dec 20, 2023 | 441.80 | 442.30 | 436.40 | 436.43 | 1,325,255 | -5.12(-1.16%) |
Dec 19, 2023 | 441.44 | 442.34 | 439.93 | 441.55 | 703,793 | +0.87(+0.20%) |
Dec 18, 2023 | 436.54 | 441.03 | 436.11 | 440.68 | 1,214,270 | +5.03(+1.15%) |
Dec 15, 2023 | 434.86 | 438.35 | 432.60 | 435.65 | 4,039,405 | -3.41(-0.78%) |
Dec 14, 2023 | 444.23 | 444.59 | 435.29 | 439.07 | 1,917,726 | -6.09(-1.37%) |
Dec 13, 2023 | 446.64 | 447.86 | 444.22 | 445.15 | 1,241,512 | -0.19(-0.04%) |
Dec 12, 2023 | 445.39 | 447.43 | 444.10 | 445.34 | 1,022,461 | +0.37(+0.08%) |
Dec 11, 2023 | 445.58 | 446.94 | 443.25 | 444.97 | 1,035,371 | +3.19(+0.72%) |
Dec 08, 2023 | 442.32 | 444.25 | 441.23 | 441.78 | 771,932 | +0.90(+0.20%) |
Dec 07, 2023 | 444.14 | 445.10 | 440.07 | 440.88 | 873,437 | -2.27(-0.51%) |
Dec 06, 2023 | 439.29 | 444.16 | 439.29 | 443.15 | 876,313 | +3.13(+0.71%) |
Dec 05, 2023 | 444.02 | 444.37 | 439.69 | 440.02 | 1,070,611 | -4.39(-0.99%) |
Dec 04, 2023 | 441.14 | 444.68 | 439.89 | 444.41 | 1,283,624 | +1.26(+0.28%) |
Dec 01, 2023 | 442.15 | 444.38 | 441.91 | 443.15 | 869,037 | +1.62(+0.37%) |
Nov 30, 2023 | 436.83 | 441.62 | 436.35 | 441.53 | 1,535,889 | +5.83(+1.34%) |
Nov 29, 2023 | 440.14 | 440.14 | 434.63 | 435.70 | 1,299,756 | -3.19(-0.73%) |
Nov 28, 2023 | 438.49 | 441.45 | 436.67 | 438.90 | 1,148,893 | +2.72(+0.62%) |
Nov 27, 2023 | 442.41 | 443.36 | 436.12 | 436.17 | 1,528,853 | -6.38(-1.44%) |
Nov 24, 2023 | 442.24 | 443.12 | 440.33 | 442.56 | 333,622 | +1.58(+0.36%) |
Nov 22, 2023 | 438.14 | 442.25 | 438.14 | 440.98 | 851,574 | +2.20(+0.50%) |
Nov 21, 2023 | 435.69 | 439.19 | 434.87 | 438.78 | 1,202,996 | +4.25(+0.98%) |
Nov 20, 2023 | 434.74 | 436.27 | 431.54 | 434.53 | 1,002,970 | -0.85(-0.20%) |
Nov 17, 2023 | 437.30 | 437.88 | 434.93 | 435.38 | 917,820 | -0.89(-0.20%) |
Nov 16, 2023 | 436.48 | 438.31 | 434.27 | 436.27 | 932,445 | +0.44(+0.10%) |
Nov 15, 2023 | 434.20 | 438.64 | 434.20 | 435.83 | 1,142,285 | +0.90(+0.21%) |
Nov 14, 2023 | 433.74 | 437.39 | 432.62 | 434.93 | 1,364,987 | -0.79(-0.18%) |
Nov 13, 2023 | 435.69 | 439.19 | 434.02 | 435.72 | 1,025,255 | +0.16(+0.04%) |
Nov 10, 2023 | 434.73 | 436.51 | 431.75 | 435.57 | 1,558,206 | +2.36(+0.54%) |
Nov 09, 2023 | 436.10 | 436.29 | 430.48 | 433.21 | 1,813,418 | -2.15(-0.49%) |
Nov 08, 2023 | 440.74 | 442.32 | 434.74 | 435.36 | 1,415,621 | -5.38(-1.22%) |
Nov 07, 2023 | 443.68 | 443.68 | 440.29 | 440.74 | 1,245,287 | -0.99(-0.22%) |
Nov 06, 2023 | 445.33 | 445.33 | 441.22 | 441.73 | 1,471,612 | -2.13(-0.48%) |
Nov 03, 2023 | 445.59 | 448.19 | 441.70 | 443.86 | 1,394,793 | -4.60(-1.03%) |
Nov 02, 2023 | 441.32 | 448.64 | 441.32 | 448.46 | 1,268,705 | +5.54(+1.25%) |