Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 471.11 | 471.68 | 460.47 | 461.80 | 1,695,914 | -13.28(-2.80%) |
Jan 30, 2024 | 472.07 | 476.36 | 471.81 | 475.08 | 821,680 | +1.35(+0.29%) |
Jan 29, 2024 | 468.06 | 473.82 | 466.54 | 473.73 | 619,403 | +4.88(+1.04%) |
Jan 26, 2024 | 470.41 | 471.33 | 467.16 | 468.85 | 447,366 | -0.21(-0.04%) |
Jan 25, 2024 | 468.91 | 471.02 | 463.60 | 469.06 | 696,628 | +6.88(+1.49%) |
Jan 24, 2024 | 469.21 | 469.21 | 461.76 | 462.18 | 560,445 | -4.20(-0.90%) |
Jan 23, 2024 | 472.69 | 472.69 | 464.87 | 466.38 | 473,611 | -4.39(-0.93%) |
Jan 22, 2024 | 469.45 | 474.60 | 469.43 | 470.77 | 386,430 | +3.13(+0.67%) |
Jan 19, 2024 | 464.69 | 468.82 | 462.09 | 467.64 | 653,985 | +4.64(+1.00%) |
Jan 18, 2024 | 455.43 | 463.56 | 455.43 | 463.00 | 445,962 | +9.59(+2.12%) |
Jan 17, 2024 | 452.50 | 456.08 | 450.55 | 453.40 | 638,741 | -4.67(-1.02%) |
Jan 16, 2024 | 455.11 | 458.40 | 451.36 | 458.07 | 597,823 | +0.43(+0.09%) |
Jan 12, 2024 | 462.30 | 463.12 | 455.73 | 457.65 | 329,330 | -2.31(-0.50%) |
Jan 11, 2024 | 459.69 | 461.33 | 453.28 | 459.95 | 451,673 | +1.85(+0.40%) |
Jan 10, 2024 | 455.51 | 458.42 | 453.35 | 458.10 | 458,880 | +3.30(+0.73%) |
Jan 09, 2024 | 452.04 | 454.81 | 447.28 | 454.80 | 528,360 | -1.22(-0.27%) |
Jan 08, 2024 | 452.45 | 456.08 | 449.05 | 456.03 | 489,274 | +5.11(+1.13%) |
Jan 05, 2024 | 448.96 | 453.41 | 448.88 | 450.92 | 426,330 | +1.48(+0.33%) |
Jan 04, 2024 | 449.33 | 456.69 | 448.88 | 449.44 | 549,177 | +1.37(+0.31%) |
Jan 03, 2024 | 453.98 | 455.90 | 446.78 | 448.06 | 556,941 | -7.88(-1.73%) |
Jan 02, 2024 | 455.82 | 458.68 | 454.27 | 455.95 | 639,291 | -2.08(-0.45%) |
Dec 29, 2023 | 459.95 | 461.31 | 457.28 | 458.02 | 403,982 | -1.25(-0.27%) |
Dec 28, 2023 | 444.91 | 460.89 | 437.44 | 459.28 | 470,451 | -0.29(-0.06%) |
Dec 27, 2023 | 458.46 | 460.67 | 457.38 | 459.57 | 304,567 | +0.79(+0.17%) |
Dec 26, 2023 | 455.75 | 460.20 | 455.67 | 458.78 | 269,064 | +3.25(+0.71%) |
Dec 22, 2023 | 453.70 | 457.55 | 452.59 | 455.53 | 378,550 | +2.28(+0.50%) |
Dec 21, 2023 | 450.96 | 454.06 | 448.95 | 453.25 | 315,445 | +6.44(+1.44%) |
Dec 20, 2023 | 456.27 | 459.49 | 446.35 | 446.81 | 629,320 | -10.78(-2.36%) |
Dec 19, 2023 | 453.85 | 459.43 | 452.76 | 457.59 | 550,185 | +6.73(+1.49%) |
Dec 18, 2023 | 452.86 | 452.86 | 448.31 | 450.86 | 517,320 | -0.11(-0.02%) |
Dec 15, 2023 | 450.46 | 455.71 | 449.22 | 450.97 | 1,339,463 | -1.80(-0.40%) |
Dec 14, 2023 | 444.25 | 454.07 | 443.51 | 452.76 | 771,051 | +13.79(+3.14%) |
Dec 13, 2023 | 439.62 | 442.14 | 433.23 | 438.98 | 647,858 | +0.71(+0.16%) |
Dec 12, 2023 | 436.88 | 440.83 | 435.35 | 438.27 | 521,508 | +2.59(+0.60%) |
Dec 11, 2023 | 434.26 | 437.34 | 433.87 | 435.68 | 834,047 | -0.41(-0.09%) |
Dec 08, 2023 | 430.40 | 437.48 | 430.40 | 436.08 | 863,441 | +4.83(+1.12%) |
Dec 07, 2023 | 433.40 | 434.06 | 429.47 | 431.25 | 535,663 | -0.55(-0.13%) |
Dec 06, 2023 | 434.85 | 441.33 | 431.03 | 431.80 | 419,595 | -0.51(-0.12%) |
Dec 05, 2023 | 434.45 | 436.06 | 431.34 | 432.31 | 495,679 | -3.30(-0.76%) |
Dec 04, 2023 | 432.60 | 437.10 | 431.57 | 435.61 | 556,306 | -2.00(-0.46%) |
Dec 01, 2023 | 430.60 | 438.53 | 430.60 | 437.60 | 582,080 | +6.94(+1.61%) |
Nov 30, 2023 | 427.88 | 431.63 | 424.30 | 430.66 | 640,456 | +5.09(+1.20%) |
Nov 29, 2023 | 428.32 | 430.57 | 424.17 | 425.57 | 507,033 | +1.52(+0.36%) |
Nov 28, 2023 | 430.04 | 433.96 | 424.01 | 424.05 | 808,641 | -5.36(-1.25%) |
Nov 27, 2023 | 427.99 | 431.33 | 426.86 | 429.41 | 386,936 | -1.74(-0.40%) |
Nov 24, 2023 | 429.75 | 432.64 | 427.55 | 431.15 | 222,990 | +2.43(+0.57%) |
Nov 22, 2023 | 430.29 | 432.44 | 427.28 | 428.73 | 575,447 | -1.68(-0.39%) |
Nov 21, 2023 | 428.38 | 432.80 | 426.50 | 430.41 | 456,593 | +1.38(+0.32%) |
Nov 20, 2023 | 428.98 | 431.48 | 426.97 | 429.02 | 429,255 | -1.10(-0.26%) |
Nov 17, 2023 | 425.51 | 430.68 | 423.91 | 430.13 | 541,783 | +6.16(+1.45%) |
Nov 16, 2023 | 426.81 | 431.52 | 422.73 | 423.96 | 782,959 | -2.62(-0.62%) |
Nov 15, 2023 | 427.03 | 430.71 | 426.19 | 426.59 | 753,849 | +1.11(+0.26%) |
Nov 14, 2023 | 422.92 | 430.22 | 419.91 | 425.48 | 591,434 | +8.48(+2.03%) |
Nov 13, 2023 | 415.25 | 419.19 | 413.55 | 416.99 | 376,442 | -0.02(-0.00%) |
Nov 10, 2023 | 411.38 | 417.87 | 410.55 | 417.01 | 508,449 | +8.06(+1.97%) |
Nov 09, 2023 | 411.15 | 418.22 | 407.00 | 408.95 | 821,163 | +2.14(+0.53%) |
Nov 08, 2023 | 405.89 | 410.87 | 403.96 | 406.81 | 721,944 | +3.55(+0.88%) |
Nov 07, 2023 | 399.36 | 405.01 | 397.55 | 403.26 | 632,839 | +0.93(+0.23%) |
Nov 06, 2023 | 398.23 | 402.62 | 395.45 | 402.33 | 829,941 | +4.90(+1.23%) |
Nov 03, 2023 | 407.55 | 409.13 | 396.60 | 397.43 | 1,238,560 | -3.36(-0.84%) |
Nov 02, 2023 | 392.69 | 407.60 | 391.30 | 400.79 | 1,595,746 | +33.79(+9.21%) |