Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 391.89 | 395.04 | 386.58 | 388.44 | 524,584 | -5.32(-1.35%) |
Jan 30, 2024 | 388.68 | 395.39 | 387.32 | 393.76 | 352,078 | +3.53(+0.90%) |
Jan 29, 2024 | 381.23 | 390.35 | 381.01 | 390.23 | 347,824 | +9.22(+2.42%) |
Jan 26, 2024 | 384.62 | 386.07 | 374.28 | 381.01 | 390,773 | -4.83(-1.25%) |
Jan 25, 2024 | 386.93 | 390.08 | 384.87 | 385.84 | 380,583 | +1.05(+0.27%) |
Jan 24, 2024 | 397.30 | 397.30 | 383.82 | 384.79 | 327,187 | -9.85(-2.49%) |
Jan 23, 2024 | 406.86 | 407.48 | 393.70 | 394.63 | 258,847 | -11.53(-2.84%) |
Jan 22, 2024 | 399.47 | 406.41 | 398.82 | 406.17 | 251,107 | +8.57(+2.16%) |
Jan 19, 2024 | 391.68 | 398.99 | 385.75 | 397.60 | 411,066 | +7.17(+1.84%) |
Jan 18, 2024 | 393.85 | 396.66 | 386.03 | 390.42 | 705,742 | +0.44(+0.11%) |
Jan 17, 2024 | 395.10 | 398.05 | 389.03 | 389.99 | 417,229 | -9.46(-2.37%) |
Jan 16, 2024 | 400.10 | 402.14 | 395.96 | 399.44 | 202,933 | -3.13(-0.78%) |
Jan 12, 2024 | 407.94 | 407.94 | 400.52 | 402.57 | 342,463 | -2.78(-0.68%) |
Jan 11, 2024 | 404.48 | 406.28 | 400.27 | 405.35 | 522,248 | -0.79(-0.19%) |
Jan 10, 2024 | 400.36 | 406.35 | 399.91 | 406.14 | 186,786 | +6.60(+1.65%) |
Jan 09, 2024 | 396.38 | 399.54 | 395.49 | 399.54 | 307,669 | -0.49(-0.12%) |
Jan 08, 2024 | 402.38 | 402.81 | 397.82 | 400.04 | 340,147 | -0.90(-0.22%) |
Jan 05, 2024 | 404.81 | 408.35 | 400.64 | 400.93 | 269,819 | -6.62(-1.62%) |
Jan 04, 2024 | 404.32 | 411.59 | 402.53 | 407.55 | 311,189 | +3.49(+0.86%) |
Jan 03, 2024 | 410.89 | 410.89 | 402.71 | 404.06 | 254,272 | -10.26(-2.48%) |
Jan 02, 2024 | 417.57 | 421.67 | 410.80 | 414.32 | 250,575 | -8.80(-2.08%) |
Dec 29, 2023 | 422.66 | 427.29 | 422.48 | 423.12 | 156,540 | -0.53(-0.13%) |
Dec 28, 2023 | 423.00 | 425.15 | 421.00 | 423.66 | 192,516 | +0.65(+0.15%) |
Dec 27, 2023 | 423.36 | 424.07 | 421.65 | 423.00 | 164,940 | +0.60(+0.14%) |
Dec 26, 2023 | 421.42 | 423.57 | 417.92 | 422.40 | 151,780 | +2.24(+0.53%) |
Dec 22, 2023 | 422.87 | 423.33 | 418.46 | 420.16 | 158,164 | +0.10(+0.02%) |
Dec 21, 2023 | 416.87 | 420.29 | 415.49 | 420.06 | 179,901 | +7.62(+1.85%) |
Dec 20, 2023 | 417.04 | 423.01 | 411.84 | 412.44 | 262,803 | -5.58(-1.33%) |
Dec 19, 2023 | 424.76 | 427.78 | 416.84 | 418.02 | 229,701 | -2.70(-0.64%) |
Dec 18, 2023 | 416.73 | 422.68 | 415.96 | 420.71 | 216,166 | +4.82(+1.16%) |
Dec 15, 2023 | 410.37 | 418.72 | 408.12 | 415.89 | 490,822 | +4.10(+1.00%) |
Dec 14, 2023 | 407.85 | 415.75 | 405.30 | 411.80 | 491,758 | +8.67(+2.15%) |
Dec 13, 2023 | 406.79 | 406.79 | 386.54 | 403.13 | 437,061 | -4.31(-1.06%) |
Dec 12, 2023 | 408.28 | 409.38 | 404.93 | 407.43 | 233,230 | -0.99(-0.24%) |
Dec 11, 2023 | 407.18 | 410.45 | 407.06 | 408.42 | 256,465 | +1.71(+0.42%) |
Dec 08, 2023 | 402.42 | 408.49 | 402.27 | 406.71 | 286,751 | +8.71(+2.19%) |
Dec 07, 2023 | 393.43 | 398.03 | 392.94 | 398.00 | 155,370 | +3.78(+0.96%) |
Dec 06, 2023 | 391.52 | 398.46 | 391.52 | 394.22 | 157,273 | +4.08(+1.05%) |
Dec 05, 2023 | 391.97 | 394.00 | 388.07 | 390.14 | 167,795 | -1.86(-0.47%) |
Dec 04, 2023 | 388.14 | 399.27 | 385.38 | 392.00 | 261,411 | +0.69(+0.18%) |
Dec 01, 2023 | 378.55 | 391.79 | 378.55 | 391.31 | 337,833 | +13.85(+3.67%) |
Nov 30, 2023 | 375.68 | 378.16 | 373.18 | 377.46 | 291,417 | +1.76(+0.47%) |
Nov 29, 2023 | 377.80 | 379.26 | 374.86 | 375.70 | 348,468 | +1.67(+0.45%) |
Nov 28, 2023 | 386.12 | 387.10 | 372.11 | 374.03 | 454,910 | -14.70(-3.78%) |
Nov 27, 2023 | 387.50 | 390.69 | 385.07 | 388.74 | 186,447 | -1.56(-0.40%) |
Nov 24, 2023 | 386.77 | 391.32 | 386.77 | 390.30 | 64,386 | +2.80(+0.72%) |
Nov 22, 2023 | 388.39 | 390.63 | 386.00 | 387.50 | 130,200 | -0.34(-0.09%) |
Nov 21, 2023 | 384.83 | 390.56 | 384.83 | 387.84 | 262,382 | +2.48(+0.64%) |
Nov 20, 2023 | 384.27 | 387.39 | 378.46 | 385.36 | 205,913 | +0.25(+0.06%) |
Nov 17, 2023 | 379.17 | 385.40 | 377.51 | 385.11 | 198,579 | +6.43(+1.70%) |
Nov 16, 2023 | 378.46 | 380.32 | 374.19 | 378.69 | 288,412 | +1.57(+0.42%) |
Nov 15, 2023 | 385.26 | 387.13 | 376.55 | 377.11 | 374,095 | -7.74(-2.01%) |
Nov 14, 2023 | 378.55 | 386.41 | 377.76 | 384.86 | 292,117 | +14.77(+3.99%) |
Nov 13, 2023 | 371.36 | 372.49 | 367.98 | 370.08 | 166,331 | -1.65(-0.44%) |
Nov 10, 2023 | 368.77 | 371.81 | 364.17 | 371.73 | 210,431 | +5.42(+1.48%) |
Nov 09, 2023 | 371.61 | 375.15 | 366.25 | 366.31 | 212,912 | -3.33(-0.90%) |
Nov 08, 2023 | 367.17 | 372.00 | 366.75 | 369.64 | 176,211 | +2.68(+0.73%) |
Nov 07, 2023 | 360.14 | 368.02 | 357.74 | 366.96 | 175,879 | +5.17(+1.43%) |
Nov 06, 2023 | 362.87 | 365.08 | 357.55 | 361.80 | 221,574 | -1.68(-0.46%) |
Nov 03, 2023 | 362.40 | 368.86 | 362.27 | 363.48 | 257,776 | +6.06(+1.70%) |
Nov 02, 2023 | 359.29 | 363.14 | 355.10 | 357.41 | 238,365 | +3.72(+1.05%) |