Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 449.04 | 449.46 | 443.75 | 443.82 | 7,099,988 | -7.35(-1.63%) |
Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 3,402,119 | -0.32(-0.07%) |
Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 4,537,787 | +3.26(+0.73%) |
Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 6,404,085 | -0.27(-0.06%) |
Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 4,162,053 | +2.51(+0.56%) |
Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 4,562,624 | +0.37(+0.08%) |
Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 3,245,125 | +1.32(+0.30%) |
Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 5,867,995 | +1.01(+0.23%) |
Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 4,836,890 | +5.36(+1.22%) |
Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 4,329,115 | +3.86(+0.89%) |
Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 6,042,831 | -2.43(-0.56%) |
Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 5,728,662 | -1.49(-0.34%) |
Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 5,182,734 | +0.20(+0.05%) |
Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 4,790,262 | -0.15(-0.03%) |
Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 4,263,341 | +2.87(+0.66%) |
Jan 09, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 7,938,586 | -1.06(-0.24%) |
Jan 08, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 7,215,083 | +6.15(+1.43%) |
Jan 05, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 5,724,697 | +0.55(+0.13%) |
Jan 04, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 3,943,058 | -1.36(-0.32%) |
Jan 03, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 4,785,992 | -3.22(-0.74%) |
Jan 02, 2024 | 433.91 | 435.27 | 432.36 | 434.01 | 9,070,897 | -2.79(-0.64%) |
Dec 29, 2023 | 437.87 | 438.34 | 434.94 | 436.80 | 4,376,951 | -1.17(-0.27%) |
Dec 28, 2023 | 438.25 | 438.84 | 437.66 | 437.97 | 4,694,964 | +0.07(+0.02%) |
Dec 27, 2023 | 436.89 | 438.02 | 436.42 | 437.90 | 4,264,470 | +0.80(+0.18%) |
Dec 26, 2023 | 435.67 | 437.92 | 435.58 | 437.10 | 3,830,815 | +1.81(+0.42%) |
Dec 22, 2023 | 435.46 | 436.84 | 433.48 | 435.29 | 4,037,879 | +1.01(+0.23%) |
Dec 21, 2023 | 433.13 | 434.64 | 430.86 | 434.28 | 4,617,221 | +4.19(+0.97%) |
Dec 20, 2023 | 435.51 | 437.31 | 429.90 | 430.09 | 5,770,941 | -6.30(-1.44%) |
Dec 19, 2023 | 434.25 | 436.42 | 434.16 | 436.39 | 4,071,595 | +2.64(+0.61%) |
Dec 18, 2023 | 432.85 | 434.61 | 432.66 | 433.75 | 4,293,875 | +2.44(+0.57%) |
Dec 15, 2023 | 431.41 | 432.46 | 430.46 | 431.31 | 5,348,980 | -0.66(-0.15%) |
Dec 14, 2023 | 432.44 | 433.57 | 429.47 | 431.97 | 8,376,832 | +1.26(+0.29%) |
Dec 13, 2023 | 425.12 | 430.83 | 424.76 | 430.70 | 8,817,081 | +5.79(+1.36%) |
Dec 12, 2023 | 422.48 | 424.92 | 421.53 | 424.92 | 6,002,997 | +2.10(+0.50%) |
Dec 11, 2023 | 420.67 | 422.96 | 420.49 | 422.81 | 5,262,011 | +1.63(+0.39%) |
Dec 08, 2023 | 418.64 | 421.63 | 418.42 | 421.18 | 5,146,502 | +1.78(+0.43%) |
Dec 07, 2023 | 418.08 | 419.94 | 417.56 | 419.40 | 3,258,212 | +3.26(+0.78%) |
Dec 06, 2023 | 419.88 | 419.94 | 415.74 | 416.14 | 4,216,043 | -1.74(-0.42%) |
Dec 05, 2023 | 416.62 | 418.74 | 416.28 | 417.88 | 3,429,924 | -0.13(-0.03%) |
Dec 04, 2023 | 416.93 | 418.14 | 415.78 | 418.01 | 5,824,847 | -2.11(-0.50%) |
Dec 01, 2023 | 417.11 | 420.63 | 416.53 | 420.13 | 4,994,222 | +2.45(+0.59%) |
Nov 30, 2023 | 416.82 | 417.98 | 414.86 | 417.68 | 4,420,193 | +1.61(+0.39%) |
Nov 29, 2023 | 418.33 | 419.39 | 415.65 | 416.06 | 4,098,542 | -0.27(-0.06%) |
Nov 28, 2023 | 415.54 | 417.53 | 415.00 | 416.33 | 3,500,891 | +0.41(+0.10%) |
Nov 27, 2023 | 416.07 | 416.81 | 415.51 | 415.92 | 3,645,074 | -0.73(-0.17%) |
Nov 24, 2023 | 416.47 | 416.77 | 416.12 | 416.65 | 1,356,851 | +0.23(+0.05%) |
Nov 22, 2023 | 416.35 | 417.59 | 415.35 | 416.42 | 3,711,994 | +1.79(+0.43%) |
Nov 21, 2023 | 414.69 | 415.13 | 413.59 | 414.63 | 5,267,921 | -1.08(-0.26%) |
Nov 20, 2023 | 412.29 | 416.48 | 412.28 | 415.71 | 3,533,382 | +3.11(+0.75%) |
Nov 17, 2023 | 412.24 | 413.08 | 411.17 | 412.61 | 4,719,610 | +0.61(+0.15%) |
Nov 16, 2023 | 411.04 | 412.25 | 410.06 | 412.00 | 3,811,597 | +0.58(+0.14%) |
Nov 15, 2023 | 411.84 | 413.01 | 410.68 | 411.42 | 4,429,094 | +0.90(+0.22%) |
Nov 14, 2023 | 408.36 | 411.81 | 408.20 | 410.53 | 6,996,099 | +7.74(+1.92%) |
Nov 13, 2023 | 401.93 | 403.82 | 401.16 | 402.79 | 2,883,643 | -0.41(-0.10%) |
Nov 10, 2023 | 398.94 | 403.44 | 397.50 | 403.20 | 4,010,991 | +6.20(+1.56%) |
Nov 09, 2023 | 401.15 | 401.22 | 396.57 | 397.00 | 4,153,508 | -3.02(-0.75%) |
Nov 08, 2023 | 400.34 | 400.85 | 397.92 | 400.02 | 3,746,278 | +0.33(+0.08%) |
Nov 07, 2023 | 398.62 | 400.39 | 397.59 | 399.69 | 3,369,841 | +1.12(+0.28%) |
Nov 06, 2023 | 398.48 | 399.09 | 396.82 | 398.56 | 4,020,498 | +0.77(+0.19%) |
Nov 03, 2023 | 396.28 | 399.20 | 396.20 | 397.80 | 6,006,167 | +3.64(+0.92%) |
Nov 02, 2023 | 390.32 | 394.28 | 390.31 | 394.15 | 4,767,111 | +7.35(+1.90%) |