Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 434.68 | 434.68 | 423.05 | 424.80 | 438,178 | -8.49(-1.96%) |
Jan 30, 2024 | 431.97 | 437.69 | 431.50 | 433.29 | 559,467 | +1.29(+0.30%) |
Jan 29, 2024 | 419.03 | 432.28 | 417.68 | 431.99 | 621,516 | +14.27(+3.42%) |
Jan 26, 2024 | 416.79 | 419.38 | 415.15 | 417.72 | 353,772 | +1.04(+0.25%) |
Jan 25, 2024 | 419.60 | 419.60 | 411.46 | 416.69 | 491,100 | -3.68(-0.87%) |
Jan 24, 2024 | 426.61 | 428.02 | 418.84 | 420.36 | 416,882 | -3.93(-0.93%) |
Jan 23, 2024 | 427.50 | 429.32 | 422.20 | 424.29 | 408,214 | -2.29(-0.54%) |
Jan 22, 2024 | 425.35 | 428.94 | 423.90 | 426.58 | 490,170 | +1.24(+0.29%) |
Jan 19, 2024 | 426.87 | 426.98 | 420.55 | 425.35 | 502,636 | +0.84(+0.20%) |
Jan 18, 2024 | 425.23 | 431.05 | 420.17 | 424.51 | 605,923 | +3.52(+0.84%) |
Jan 17, 2024 | 421.48 | 426.36 | 419.35 | 420.99 | 530,389 | -3.53(-0.83%) |
Jan 16, 2024 | 412.89 | 424.55 | 411.37 | 424.52 | 707,845 | +14.59(+3.56%) |
Jan 12, 2024 | 412.59 | 412.59 | 405.60 | 409.93 | 360,966 | -0.50(-0.12%) |
Jan 11, 2024 | 413.40 | 413.40 | 406.79 | 410.43 | 314,484 | -2.32(-0.56%) |
Jan 10, 2024 | 409.14 | 412.88 | 405.43 | 412.75 | 449,340 | +3.98(+0.97%) |
Jan 09, 2024 | 400.23 | 410.73 | 398.93 | 408.77 | 542,462 | +7.43(+1.85%) |
Jan 08, 2024 | 400.89 | 403.05 | 393.76 | 401.35 | 692,705 | +2.65(+0.66%) |
Jan 05, 2024 | 398.68 | 403.20 | 398.30 | 398.69 | 521,773 | -1.24(-0.31%) |
Jan 04, 2024 | 399.54 | 403.60 | 398.09 | 399.93 | 526,786 | +0.81(+0.20%) |
Jan 03, 2024 | 411.50 | 412.09 | 399.04 | 399.12 | 614,716 | -12.64(-3.07%) |
Jan 02, 2024 | 407.54 | 413.39 | 406.89 | 411.76 | 548,207 | +0.91(+0.22%) |
Dec 29, 2023 | 409.87 | 412.89 | 408.18 | 410.85 | 362,337 | +1.02(+0.25%) |
Dec 28, 2023 | 411.36 | 412.62 | 409.54 | 409.84 | 226,920 | -2.63(-0.64%) |
Dec 27, 2023 | 410.13 | 412.77 | 407.41 | 412.47 | 264,859 | +2.50(+0.61%) |
Dec 26, 2023 | 407.10 | 411.13 | 407.10 | 409.97 | 308,419 | +1.50(+0.37%) |
Dec 22, 2023 | 407.63 | 411.12 | 406.51 | 408.47 | 383,988 | +1.04(+0.25%) |
Dec 21, 2023 | 405.15 | 408.23 | 401.93 | 407.44 | 367,475 | +5.53(+1.38%) |
Dec 20, 2023 | 405.19 | 409.84 | 401.73 | 401.90 | 446,955 | -3.29(-0.81%) |
Dec 19, 2023 | 404.64 | 409.15 | 402.54 | 405.19 | 446,309 | +3.50(+0.87%) |
Dec 18, 2023 | 401.51 | 404.03 | 397.84 | 401.69 | 565,428 | +2.98(+0.75%) |
Dec 15, 2023 | 398.06 | 400.47 | 394.60 | 398.71 | 1,388,422 | -2.79(-0.70%) |
Dec 14, 2023 | 403.65 | 406.52 | 398.74 | 401.51 | 672,742 | +1.26(+0.31%) |
Dec 13, 2023 | 391.51 | 402.29 | 390.51 | 400.25 | 521,630 | +5.95(+1.51%) |
Dec 12, 2023 | 396.46 | 396.47 | 391.48 | 394.30 | 492,567 | -0.67(-0.17%) |
Dec 11, 2023 | 390.52 | 396.61 | 390.13 | 394.96 | 659,658 | +2.56(+0.65%) |
Dec 08, 2023 | 398.23 | 399.16 | 390.04 | 392.40 | 657,291 | -7.06(-1.77%) |
Dec 07, 2023 | 392.03 | 413.18 | 390.51 | 399.45 | 1,160,941 | +9.40(+2.41%) |
Dec 06, 2023 | 393.12 | 393.35 | 388.01 | 390.06 | 540,009 | -1.50(-0.38%) |
Dec 05, 2023 | 396.72 | 399.00 | 391.01 | 391.56 | 474,504 | -5.73(-1.44%) |
Dec 04, 2023 | 392.78 | 402.12 | 392.78 | 397.29 | 755,937 | +2.62(+0.66%) |
Dec 01, 2023 | 390.38 | 395.08 | 386.40 | 394.67 | 562,698 | +4.26(+1.09%) |
Nov 30, 2023 | 386.21 | 392.24 | 384.43 | 390.40 | 906,832 | +4.00(+1.04%) |
Nov 29, 2023 | 388.50 | 390.38 | 385.06 | 386.40 | 599,559 | +0.59(+0.15%) |
Nov 28, 2023 | 384.62 | 386.30 | 380.62 | 385.81 | 707,053 | +1.19(+0.31%) |
Nov 27, 2023 | 368.36 | 386.77 | 367.83 | 384.62 | 1,320,305 | +16.64(+4.52%) |
Nov 24, 2023 | 366.38 | 368.79 | 364.92 | 367.98 | 218,090 | +0.82(+0.22%) |
Nov 22, 2023 | 367.61 | 370.22 | 366.31 | 367.15 | 311,080 | +0.18(+0.05%) |
Nov 21, 2023 | 365.51 | 368.81 | 365.47 | 366.97 | 420,548 | +0.81(+0.22%) |
Nov 20, 2023 | 370.59 | 370.59 | 365.57 | 366.17 | 575,157 | -3.90(-1.05%) |
Nov 17, 2023 | 374.57 | 376.02 | 367.24 | 370.06 | 560,557 | -2.31(-0.62%) |
Nov 16, 2023 | 378.55 | 381.63 | 370.79 | 372.37 | 533,574 | -6.65(-1.75%) |
Nov 15, 2023 | 379.58 | 384.06 | 377.86 | 379.01 | 563,695 | -0.97(-0.26%) |
Nov 14, 2023 | 377.12 | 382.76 | 376.95 | 379.99 | 711,506 | +7.81(+2.10%) |
Nov 13, 2023 | 374.43 | 374.43 | 366.98 | 372.18 | 740,857 | -3.94(-1.05%) |
Nov 10, 2023 | 369.64 | 376.93 | 368.68 | 376.11 | 749,528 | +8.76(+2.39%) |
Nov 09, 2023 | 370.29 | 372.19 | 365.34 | 367.35 | 604,616 | -2.14(-0.58%) |
Nov 08, 2023 | 371.00 | 374.88 | 364.25 | 369.49 | 599,801 | +0.14(+0.04%) |
Nov 07, 2023 | 364.88 | 371.18 | 364.88 | 369.35 | 568,379 | +3.43(+0.94%) |
Nov 06, 2023 | 360.24 | 368.02 | 359.53 | 365.92 | 556,140 | +6.27(+1.74%) |
Nov 03, 2023 | 348.07 | 360.92 | 348.07 | 359.65 | 843,398 | +13.48(+3.89%) |
Nov 02, 2023 | 346.79 | 349.61 | 343.57 | 346.17 | 626,659 | +4.22(+1.23%) |