Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 377.60 | 379.55 | 367.91 | 369.06 | 317,506 | -8.35(-2.21%) |
Jan 30, 2024 | 380.60 | 381.84 | 377.18 | 377.42 | 242,261 | -3.76(-0.99%) |
Jan 29, 2024 | 376.24 | 381.76 | 373.46 | 381.17 | 264,270 | +6.00(+1.60%) |
Jan 26, 2024 | 376.51 | 378.13 | 371.45 | 375.17 | 302,012 | -1.16(-0.31%) |
Jan 25, 2024 | 380.67 | 382.88 | 375.66 | 376.33 | 308,395 | -2.33(-0.61%) |
Jan 24, 2024 | 391.87 | 393.47 | 374.71 | 378.66 | 280,052 | -9.70(-2.50%) |
Jan 23, 2024 | 400.00 | 400.00 | 385.39 | 388.36 | 199,906 | -9.08(-2.28%) |
Jan 22, 2024 | 387.69 | 398.14 | 387.69 | 397.44 | 255,517 | +12.87(+3.35%) |
Jan 19, 2024 | 384.73 | 386.69 | 379.41 | 384.56 | 273,839 | -0.16(-0.04%) |
Jan 18, 2024 | 377.41 | 385.02 | 377.04 | 384.72 | 236,828 | +9.88(+2.64%) |
Jan 17, 2024 | 375.39 | 379.28 | 372.10 | 374.84 | 225,065 | -4.52(-1.19%) |
Jan 16, 2024 | 375.68 | 380.72 | 372.50 | 379.36 | 289,331 | -0.21(-0.06%) |
Jan 12, 2024 | 385.22 | 386.94 | 375.28 | 379.57 | 151,053 | -3.04(-0.80%) |
Jan 11, 2024 | 384.94 | 387.53 | 377.21 | 382.62 | 268,380 | -4.94(-1.27%) |
Jan 10, 2024 | 380.75 | 387.75 | 373.89 | 387.56 | 291,887 | +8.27(+2.18%) |
Jan 09, 2024 | 374.84 | 380.88 | 374.84 | 379.28 | 130,146 | +0.09(+0.02%) |
Jan 08, 2024 | 372.43 | 380.57 | 372.43 | 379.19 | 215,675 | +3.69(+0.98%) |
Jan 05, 2024 | 369.41 | 377.50 | 369.41 | 375.51 | 267,651 | +4.83(+1.30%) |
Jan 04, 2024 | 368.15 | 375.12 | 368.15 | 370.68 | 259,392 | -0.90(-0.24%) |
Jan 03, 2024 | 380.62 | 380.77 | 371.14 | 371.58 | 311,290 | -14.29(-3.70%) |
Jan 02, 2024 | 391.94 | 395.57 | 383.16 | 385.87 | 356,728 | -10.50(-2.65%) |
Dec 29, 2023 | 398.92 | 401.60 | 395.71 | 396.36 | 202,662 | -3.66(-0.91%) |
Dec 28, 2023 | 400.64 | 402.41 | 398.68 | 400.02 | 132,489 | -1.34(-0.33%) |
Dec 27, 2023 | 399.99 | 402.63 | 397.12 | 401.36 | 194,556 | +2.83(+0.71%) |
Dec 26, 2023 | 394.32 | 399.84 | 393.17 | 398.53 | 200,944 | +4.75(+1.21%) |
Dec 22, 2023 | 393.50 | 395.42 | 390.79 | 393.78 | 179,035 | +0.48(+0.12%) |
Dec 21, 2023 | 392.71 | 396.29 | 390.23 | 393.30 | 223,537 | +4.97(+1.28%) |
Dec 20, 2023 | 389.11 | 397.65 | 386.99 | 388.33 | 364,876 | -0.89(-0.23%) |
Dec 19, 2023 | 390.14 | 395.85 | 387.88 | 389.23 | 272,433 | +1.71(+0.44%) |
Dec 18, 2023 | 390.36 | 390.73 | 384.01 | 387.52 | 381,140 | -2.57(-0.66%) |
Dec 15, 2023 | 391.90 | 395.19 | 386.34 | 390.09 | 731,291 | -3.88(-0.98%) |
Dec 14, 2023 | 369.21 | 396.57 | 369.21 | 393.97 | 1,137,015 | +31.08(+8.56%) |
Dec 13, 2023 | 349.83 | 363.50 | 347.69 | 362.89 | 383,966 | +13.17(+3.77%) |
Dec 12, 2023 | 353.77 | 358.88 | 347.93 | 349.72 | 357,513 | -4.06(-1.15%) |
Dec 11, 2023 | 353.23 | 359.13 | 350.91 | 353.78 | 281,310 | +1.74(+0.50%) |
Dec 08, 2023 | 358.13 | 359.74 | 351.43 | 352.04 | 333,379 | -9.56(-2.64%) |
Dec 07, 2023 | 360.17 | 361.98 | 355.50 | 361.60 | 289,374 | +1.22(+0.34%) |
Dec 06, 2023 | 354.71 | 363.92 | 354.45 | 360.38 | 353,958 | +8.86(+2.52%) |
Dec 05, 2023 | 348.75 | 351.67 | 346.67 | 351.52 | 300,066 | -0.04(-0.01%) |
Dec 04, 2023 | 354.74 | 360.34 | 349.24 | 351.56 | 319,771 | -3.98(-1.12%) |
Dec 01, 2023 | 344.70 | 355.87 | 342.98 | 355.54 | 347,417 | +10.26(+2.97%) |
Nov 30, 2023 | 344.45 | 346.78 | 336.92 | 345.28 | 597,169 | +1.99(+0.58%) |
Nov 29, 2023 | 345.73 | 349.31 | 340.98 | 343.29 | 433,956 | -4.96(-1.42%) |
Nov 28, 2023 | 348.82 | 352.01 | 346.84 | 348.25 | 206,393 | -1.28(-0.37%) |
Nov 27, 2023 | 351.02 | 351.79 | 346.90 | 349.53 | 250,519 | -3.13(-0.89%) |
Nov 24, 2023 | 352.23 | 354.04 | 351.10 | 352.66 | 62,939 | -1.50(-0.42%) |
Nov 22, 2023 | 352.78 | 355.75 | 350.93 | 354.16 | 250,100 | +3.84(+1.10%) |
Nov 21, 2023 | 345.59 | 351.36 | 341.88 | 350.33 | 251,452 | +3.30(+0.95%) |
Nov 20, 2023 | 348.13 | 348.92 | 343.83 | 347.02 | 277,063 | -1.13(-0.33%) |
Nov 17, 2023 | 350.99 | 351.99 | 345.70 | 348.16 | 241,826 | +2.83(+0.82%) |
Nov 16, 2023 | 346.89 | 348.79 | 344.72 | 345.32 | 320,774 | -3.20(-0.92%) |
Nov 15, 2023 | 349.24 | 358.48 | 348.20 | 348.53 | 469,574 | +1.27(+0.37%) |
Nov 14, 2023 | 338.00 | 353.70 | 336.51 | 347.25 | 488,199 | +20.85(+6.39%) |
Nov 13, 2023 | 326.02 | 328.47 | 322.71 | 326.41 | 199,189 | -2.19(-0.67%) |
Nov 10, 2023 | 329.36 | 329.36 | 323.31 | 328.60 | 297,545 | +1.50(+0.46%) |
Nov 09, 2023 | 336.29 | 336.29 | 326.22 | 327.09 | 275,370 | -6.42(-1.93%) |
Nov 08, 2023 | 330.99 | 335.39 | 329.68 | 333.51 | 304,915 | +1.24(+0.37%) |
Nov 07, 2023 | 327.49 | 334.21 | 324.55 | 332.27 | 239,853 | +5.30(+1.62%) |
Nov 06, 2023 | 333.19 | 333.19 | 324.26 | 326.97 | 344,973 | -6.59(-1.98%) |
Nov 03, 2023 | 328.06 | 335.17 | 326.09 | 333.56 | 444,531 | +10.33(+3.20%) |
Nov 02, 2023 | 323.81 | 328.63 | 322.66 | 323.23 | 344,598 | +6.89(+2.18%) |