Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 401.46 | 408.04 | 398.53 | 399.24 | 124,992 | -4.14(-1.03%) |
Jan 30, 2024 | 391.25 | 403.64 | 386.01 | 403.38 | 149,297 | +7.84(+1.98%) |
Jan 29, 2024 | 385.02 | 396.90 | 380.93 | 395.54 | 109,648 | +9.49(+2.46%) |
Jan 26, 2024 | 378.54 | 387.35 | 376.02 | 386.05 | 102,379 | +7.51(+1.98%) |
Jan 25, 2024 | 398.95 | 398.95 | 374.06 | 378.54 | 231,581 | -10.81(-2.78%) |
Jan 24, 2024 | 404.91 | 407.63 | 389.21 | 389.35 | 187,728 | -11.58(-2.89%) |
Jan 23, 2024 | 408.63 | 408.63 | 397.74 | 400.93 | 173,089 | -5.85(-1.44%) |
Jan 22, 2024 | 402.43 | 408.74 | 392.02 | 406.78 | 221,710 | +4.32(+1.07%) |
Jan 19, 2024 | 398.18 | 403.52 | 388.17 | 402.46 | 394,759 | +5.93(+1.50%) |
Jan 18, 2024 | 382.00 | 398.74 | 377.04 | 396.53 | 337,423 | +19.10(+5.06%) |
Jan 17, 2024 | 353.75 | 378.84 | 351.27 | 377.43 | 200,388 | +18.72(+5.22%) |
Jan 16, 2024 | 369.95 | 372.74 | 356.35 | 358.71 | 203,761 | -9.29(-2.52%) |
Jan 12, 2024 | 366.13 | 370.78 | 361.02 | 368.00 | 104,082 | +5.38(+1.48%) |
Jan 11, 2024 | 364.80 | 368.14 | 354.48 | 362.62 | 139,862 | -1.28(-0.35%) |
Jan 10, 2024 | 382.00 | 382.14 | 362.88 | 363.90 | 244,348 | -18.05(-4.73%) |
Jan 09, 2024 | 364.28 | 383.45 | 362.45 | 381.95 | 217,168 | +16.23(+4.44%) |
Jan 08, 2024 | 365.00 | 365.76 | 350.11 | 365.72 | 146,655 | -1.60(-0.44%) |
Jan 05, 2024 | 360.01 | 371.89 | 359.80 | 367.32 | 190,278 | +5.66(+1.57%) |
Jan 04, 2024 | 341.80 | 379.19 | 341.77 | 361.66 | 476,466 | +20.48(+6.00%) |
Jan 03, 2024 | 339.54 | 348.09 | 337.82 | 341.18 | 197,186 | -0.06(-0.02%) |
Jan 02, 2024 | 335.00 | 343.77 | 333.55 | 341.24 | 126,006 | +2.32(+0.68%) |
Dec 29, 2023 | 347.80 | 348.58 | 334.19 | 338.92 | 177,934 | -8.44(-2.43%) |
Dec 28, 2023 | 350.45 | 353.48 | 346.50 | 347.36 | 140,569 | -5.93(-1.68%) |
Dec 27, 2023 | 348.15 | 357.23 | 348.15 | 353.29 | 166,358 | +5.76(+1.66%) |
Dec 26, 2023 | 340.57 | 350.00 | 339.25 | 347.53 | 115,971 | +7.64(+2.25%) |
Dec 22, 2023 | 338.00 | 342.20 | 335.93 | 339.89 | 172,639 | +4.04(+1.20%) |
Dec 21, 2023 | 344.13 | 346.53 | 335.75 | 335.85 | 244,181 | -4.57(-1.34%) |
Dec 20, 2023 | 346.80 | 355.76 | 339.12 | 340.42 | 313,212 | -5.44(-1.57%) |
Dec 19, 2023 | 323.00 | 345.87 | 323.00 | 345.86 | 301,982 | +26.02(+8.14%) |
Dec 18, 2023 | 319.10 | 327.50 | 317.32 | 319.84 | 351,175 | +3.95(+1.25%) |
Dec 15, 2023 | 296.75 | 316.74 | 292.81 | 315.89 | 1,453,649 | +19.81(+6.69%) |
Dec 14, 2023 | 297.85 | 298.29 | 287.12 | 296.08 | 334,071 | +5.31(+1.83%) |
Dec 13, 2023 | 287.36 | 295.22 | 284.47 | 290.77 | 273,760 | +2.79(+0.97%) |
Dec 12, 2023 | 292.62 | 292.62 | 284.01 | 287.98 | 274,216 | -5.54(-1.89%) |
Dec 11, 2023 | 296.69 | 298.00 | 284.98 | 293.52 | 379,586 | -5.80(-1.94%) |
Dec 08, 2023 | 298.11 | 302.62 | 298.00 | 299.32 | 129,932 | +0.65(+0.22%) |
Dec 07, 2023 | 298.37 | 303.83 | 296.18 | 298.67 | 149,661 | +2.66(+0.90%) |
Dec 06, 2023 | 297.33 | 307.89 | 294.50 | 296.01 | 242,223 | -1.15(-0.39%) |
Dec 05, 2023 | 294.29 | 299.24 | 291.93 | 297.16 | 184,435 | +2.76(+0.94%) |
Dec 04, 2023 | 288.57 | 294.41 | 286.51 | 294.40 | 219,337 | +0.90(+0.31%) |
Dec 01, 2023 | 279.95 | 297.36 | 279.95 | 293.50 | 294,356 | +12.94(+4.61%) |
Nov 30, 2023 | 275.00 | 281.70 | 275.00 | 280.56 | 224,425 | +5.83(+2.12%) |
Nov 29, 2023 | 275.41 | 277.18 | 272.23 | 274.73 | 163,439 | -0.90(-0.33%) |
Nov 28, 2023 | 280.09 | 280.09 | 271.38 | 275.63 | 180,388 | -3.58(-1.28%) |
Nov 27, 2023 | 272.15 | 280.60 | 272.00 | 279.21 | 260,640 | +6.50(+2.38%) |
Nov 24, 2023 | 272.59 | 278.87 | 271.69 | 272.71 | 160,772 | +0.97(+0.36%) |
Nov 22, 2023 | 261.06 | 272.07 | 259.23 | 271.75 | 203,552 | +9.08(+3.46%) |
Nov 21, 2023 | 258.81 | 266.75 | 258.81 | 262.66 | 179,609 | +3.42(+1.32%) |
Nov 20, 2023 | 261.58 | 262.60 | 256.01 | 259.24 | 244,529 | +0.65(+0.25%) |
Nov 17, 2023 | 246.31 | 258.83 | 246.31 | 258.59 | 374,288 | +15.30(+6.29%) |
Nov 16, 2023 | 241.65 | 251.45 | 241.65 | 243.29 | 302,174 | +0.89(+0.37%) |
Nov 15, 2023 | 242.55 | 247.46 | 240.65 | 242.40 | 236,450 | -0.78(-0.32%) |
Nov 14, 2023 | 233.34 | 246.35 | 233.34 | 243.18 | 442,271 | +16.22(+7.15%) |
Nov 13, 2023 | 224.59 | 229.84 | 222.81 | 226.96 | 280,473 | +4.02(+1.80%) |
Nov 10, 2023 | 222.79 | 229.03 | 218.70 | 222.93 | 495,727 | +3.83(+1.75%) |
Nov 09, 2023 | 223.65 | 226.41 | 218.76 | 219.10 | 2,743,301 | -2.93(-1.32%) |
Nov 08, 2023 | 220.90 | 226.71 | 215.68 | 222.03 | 1,025,245 | +15.37(+7.44%) |
Nov 07, 2023 | 215.30 | 215.30 | 204.96 | 206.65 | 323,649 | -11.15(-5.12%) |
Nov 06, 2023 | 219.78 | 222.03 | 215.75 | 217.80 | 132,904 | -1.61(-0.73%) |
Nov 03, 2023 | 220.44 | 226.87 | 214.89 | 219.41 | 240,447 | +1.80(+0.83%) |
Nov 02, 2023 | 222.31 | 237.28 | 216.44 | 217.61 | 390,826 | -5.38(-2.41%) |