Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 386.53 | 387.92 | 383.55 | 383.74 | 3,861,654 | -3.41(-0.88%) |
Jan 30, 2024 | 383.24 | 387.64 | 380.08 | 387.15 | 3,091,249 | +3.97(+1.04%) |
Jan 29, 2024 | 385.49 | 385.70 | 379.17 | 383.18 | 3,797,444 | -2.22(-0.58%) |
Jan 26, 2024 | 381.05 | 385.73 | 380.00 | 385.40 | 3,624,367 | +4.55(+1.19%) |
Jan 25, 2024 | 379.24 | 380.99 | 377.89 | 380.85 | 4,055,850 | +4.26(+1.13%) |
Jan 24, 2024 | 372.53 | 377.79 | 372.03 | 376.59 | 4,589,330 | +4.45(+1.20%) |
Jan 23, 2024 | 368.02 | 372.42 | 367.70 | 372.14 | 2,903,755 | +4.08(+1.11%) |
Jan 22, 2024 | 368.05 | 369.27 | 366.53 | 368.06 | 3,552,885 | +1.07(+0.29%) |
Jan 19, 2024 | 362.25 | 368.31 | 361.02 | 366.99 | 4,092,552 | +4.61(+1.27%) |
Jan 18, 2024 | 359.25 | 362.64 | 358.30 | 362.38 | 3,007,774 | +3.09(+0.86%) |
Jan 17, 2024 | 359.01 | 362.53 | 357.98 | 359.29 | 2,550,253 | -1.81(-0.50%) |
Jan 16, 2024 | 362.94 | 363.60 | 359.89 | 361.10 | 3,046,482 | -2.52(-0.69%) |
Jan 12, 2024 | 366.51 | 366.85 | 362.57 | 363.62 | 2,623,909 | +0.28(+0.08%) |
Jan 11, 2024 | 367.81 | 367.89 | 362.13 | 363.34 | 3,577,828 | -4.58(-1.24%) |
Jan 10, 2024 | 366.26 | 368.83 | 365.75 | 367.92 | 2,453,139 | +1.02(+0.28%) |
Jan 09, 2024 | 368.00 | 368.00 | 364.77 | 366.90 | 2,998,756 | -1.28(-0.35%) |
Jan 08, 2024 | 366.01 | 368.30 | 364.20 | 368.18 | 3,445,668 | +2.59(+0.71%) |
Jan 05, 2024 | 364.83 | 366.30 | 364.19 | 365.59 | 3,011,978 | +1.91(+0.53%) |
Jan 04, 2024 | 367.41 | 369.37 | 363.41 | 363.68 | 4,142,793 | -3.07(-0.84%) |
Jan 03, 2024 | 362.08 | 367.85 | 361.07 | 366.75 | 4,321,762 | +4.29(+1.18%) |
Jan 02, 2024 | 356.32 | 362.57 | 355.94 | 362.46 | 4,748,159 | +5.80(+1.63%) |
Dec 29, 2023 | 357.56 | 357.86 | 355.31 | 356.66 | 3,420,017 | -0.91(-0.25%) |
Dec 28, 2023 | 357.48 | 358.68 | 356.73 | 357.57 | 2,740,604 | +0.62(+0.17%) |
Dec 27, 2023 | 355.93 | 357.08 | 355.50 | 356.95 | 2,480,017 | +0.12(+0.03%) |
Dec 26, 2023 | 356.90 | 357.77 | 356.08 | 356.83 | 1,964,469 | +0.36(+0.10%) |
Dec 22, 2023 | 356.50 | 358.26 | 355.41 | 356.47 | 2,333,779 | +0.33(+0.09%) |
Dec 21, 2023 | 356.02 | 357.20 | 353.63 | 356.14 | 2,853,053 | +0.79(+0.22%) |
Dec 20, 2023 | 361.52 | 361.66 | 355.12 | 355.35 | 3,926,741 | -6.45(-1.78%) |
Dec 19, 2023 | 360.15 | 362.55 | 359.09 | 361.80 | 3,084,587 | +2.15(+0.60%) |
Dec 18, 2023 | 357.42 | 361.14 | 357.00 | 359.65 | 4,526,382 | +3.15(+0.88%) |
Dec 15, 2023 | 357.63 | 358.00 | 354.20 | 356.50 | 8,584,272 | -1.62(-0.45%) |
Dec 14, 2023 | 364.05 | 364.05 | 356.38 | 358.12 | 5,514,108 | -3.91(-1.08%) |
Dec 13, 2023 | 360.19 | 362.15 | 359.04 | 362.03 | 3,132,734 | +2.01(+0.56%) |
Dec 12, 2023 | 357.90 | 360.40 | 356.76 | 360.02 | 3,215,094 | +2.96(+0.83%) |
Dec 11, 2023 | 355.00 | 357.49 | 354.21 | 357.06 | 3,108,405 | +3.98(+1.13%) |
Dec 08, 2023 | 353.00 | 353.67 | 351.02 | 353.08 | 3,289,273 | +0.38(+0.11%) |
Dec 07, 2023 | 352.00 | 353.02 | 350.85 | 352.70 | 2,829,969 | +0.32(+0.09%) |
Dec 06, 2023 | 356.15 | 357.45 | 351.89 | 352.38 | 3,039,098 | -2.65(-0.75%) |
Dec 05, 2023 | 355.23 | 356.60 | 352.29 | 355.03 | 3,062,438 | -1.63(-0.46%) |
Dec 04, 2023 | 355.91 | 357.83 | 353.79 | 356.66 | 3,053,429 | -0.41(-0.11%) |
Dec 01, 2023 | 359.94 | 360.24 | 355.30 | 357.07 | 4,706,964 | -2.93(-0.81%) |
Nov 30, 2023 | 359.45 | 360.43 | 358.42 | 360.00 | 4,606,795 | +1.31(+0.37%) |
Nov 29, 2023 | 360.95 | 361.52 | 358.30 | 358.69 | 3,141,146 | -1.36(-0.38%) |
Nov 28, 2023 | 361.55 | 362.12 | 359.21 | 360.05 | 2,953,575 | -1.29(-0.36%) |
Nov 27, 2023 | 362.64 | 362.64 | 359.58 | 361.34 | 2,581,108 | -1.34(-0.37%) |
Nov 24, 2023 | 362.51 | 363.19 | 361.24 | 362.68 | 1,281,981 | +0.88(+0.24%) |
Nov 22, 2023 | 361.76 | 362.46 | 360.05 | 361.80 | 2,110,604 | +0.80(+0.22%) |
Nov 21, 2023 | 360.58 | 363.03 | 360.25 | 361.00 | 2,998,795 | -0.33(-0.09%) |
Nov 20, 2023 | 359.35 | 362.61 | 358.18 | 361.33 | 3,216,258 | +2.40(+0.67%) |
Nov 17, 2023 | 360.47 | 360.56 | 358.07 | 358.93 | 3,290,834 | -0.93(-0.26%) |
Nov 16, 2023 | 357.79 | 360.00 | 357.23 | 359.86 | 2,822,534 | +3.07(+0.86%) |
Nov 15, 2023 | 355.02 | 357.31 | 354.48 | 356.79 | 3,572,916 | +2.54(+0.72%) |
Nov 14, 2023 | 352.52 | 355.95 | 351.25 | 354.25 | 3,387,565 | +4.24(+1.21%) |
Nov 13, 2023 | 350.09 | 350.65 | 348.81 | 350.01 | 2,231,169 | -0.55(-0.16%) |
Nov 10, 2023 | 349.60 | 351.20 | 348.60 | 350.56 | 3,702,343 | +2.38(+0.68%) |
Nov 09, 2023 | 347.64 | 350.11 | 346.88 | 348.18 | 3,051,734 | +1.88(+0.54%) |
Nov 08, 2023 | 346.85 | 348.00 | 344.69 | 346.30 | 2,602,384 | +0.13(+0.04%) |
Nov 07, 2023 | 346.81 | 346.95 | 344.30 | 346.17 | 3,063,037 | -0.46(-0.13%) |
Nov 06, 2023 | 354.03 | 354.03 | 344.06 | 346.63 | 5,486,279 | -5.18(-1.47%) |
Nov 03, 2023 | 350.17 | 354.35 | 349.79 | 351.81 | 4,410,905 | +2.79(+0.80%) |
Nov 02, 2023 | 346.39 | 349.38 | 344.50 | 349.02 | 3,436,140 | +5.27(+1.53%) |