Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 357.50 | 357.50 | 352.56 | 356.44 | 505,449 | +1.24(+0.35%) |
Jan 30, 2024 | 356.02 | 357.97 | 351.83 | 355.20 | 321,861 | +0.52(+0.15%) |
Jan 29, 2024 | 351.95 | 355.29 | 350.41 | 354.68 | 277,740 | +1.07(+0.30%) |
Jan 26, 2024 | 351.04 | 355.09 | 349.64 | 353.61 | 465,399 | +3.54(+1.01%) |
Jan 25, 2024 | 355.28 | 361.84 | 348.29 | 350.07 | 1,018,349 | -16.28(-4.44%) |
Jan 24, 2024 | 372.60 | 372.90 | 365.37 | 366.35 | 324,863 | -1.61(-0.44%) |
Jan 23, 2024 | 366.75 | 373.68 | 366.36 | 367.96 | 355,920 | -0.24(-0.07%) |
Jan 22, 2024 | 366.11 | 370.61 | 361.37 | 368.20 | 520,000 | +2.69(+0.74%) |
Jan 19, 2024 | 381.57 | 384.20 | 364.41 | 365.51 | 613,502 | -15.55(-4.08%) |
Jan 18, 2024 | 369.57 | 381.93 | 365.27 | 381.06 | 514,195 | -5.42(-1.40%) |
Jan 17, 2024 | 386.00 | 391.21 | 383.12 | 386.48 | 235,555 | +1.44(+0.37%) |
Jan 16, 2024 | 382.60 | 385.17 | 378.55 | 385.04 | 253,626 | +4.56(+1.20%) |
Jan 12, 2024 | 373.97 | 382.28 | 372.62 | 380.48 | 279,757 | -3.05(-0.80%) |
Jan 11, 2024 | 379.18 | 385.52 | 377.10 | 383.53 | 222,632 | +3.87(+1.02%) |
Jan 10, 2024 | 380.38 | 381.65 | 378.03 | 379.66 | 200,928 | -0.80(-0.21%) |
Jan 09, 2024 | 375.77 | 380.92 | 373.00 | 380.46 | 203,753 | +2.69(+0.71%) |
Jan 08, 2024 | 380.63 | 382.07 | 371.57 | 377.77 | 392,959 | -0.82(-0.22%) |
Jan 05, 2024 | 380.54 | 382.01 | 375.23 | 378.59 | 347,034 | -0.15(-0.04%) |
Jan 04, 2024 | 379.53 | 386.33 | 376.08 | 378.74 | 431,849 | +2.07(+0.55%) |
Jan 03, 2024 | 374.20 | 379.08 | 374.20 | 376.67 | 429,859 | +5.14(+1.38%) |
Jan 02, 2024 | 362.37 | 372.23 | 361.31 | 371.53 | 529,176 | +10.22(+2.83%) |
Dec 29, 2023 | 356.52 | 361.92 | 354.50 | 361.31 | 305,214 | +4.89(+1.37%) |
Dec 28, 2023 | 357.58 | 360.33 | 354.55 | 356.42 | 359,941 | -0.41(-0.11%) |
Dec 27, 2023 | 356.65 | 359.00 | 356.65 | 356.83 | 233,324 | -0.92(-0.26%) |
Dec 26, 2023 | 357.54 | 360.03 | 354.43 | 357.75 | 194,272 | -0.63(-0.18%) |
Dec 22, 2023 | 359.16 | 360.10 | 356.21 | 358.38 | 174,895 | +0.15(+0.04%) |
Dec 21, 2023 | 353.04 | 359.06 | 351.88 | 358.23 | 443,276 | +6.62(+1.88%) |
Dec 20, 2023 | 358.30 | 358.30 | 351.04 | 351.61 | 427,374 | -7.64(-2.13%) |
Dec 19, 2023 | 363.81 | 367.57 | 359.10 | 359.25 | 386,178 | -6.99(-1.91%) |
Dec 18, 2023 | 365.39 | 367.30 | 362.33 | 366.24 | 252,751 | +3.26(+0.90%) |
Dec 15, 2023 | 368.40 | 369.10 | 357.17 | 362.98 | 1,116,917 | -11.82(-3.15%) |
Dec 14, 2023 | 379.35 | 379.50 | 367.41 | 374.80 | 481,852 | -7.59(-1.98%) |
Dec 13, 2023 | 378.00 | 384.71 | 374.29 | 382.39 | 463,306 | +3.91(+1.03%) |
Dec 12, 2023 | 369.62 | 378.78 | 366.02 | 378.48 | 445,498 | +12.48(+3.41%) |
Dec 11, 2023 | 369.60 | 369.60 | 355.11 | 366.00 | 429,572 | -1.72(-0.47%) |
Dec 08, 2023 | 364.90 | 367.89 | 362.55 | 367.72 | 341,589 | +4.29(+1.18%) |
Dec 07, 2023 | 364.34 | 364.34 | 359.88 | 363.43 | 312,008 | +0.62(+0.17%) |
Dec 06, 2023 | 365.56 | 369.69 | 358.53 | 362.81 | 258,744 | -4.19(-1.14%) |
Dec 05, 2023 | 366.19 | 370.39 | 361.38 | 367.00 | 277,339 | +1.44(+0.39%) |
Dec 04, 2023 | 362.99 | 365.58 | 358.69 | 365.56 | 261,558 | +2.80(+0.77%) |
Dec 01, 2023 | 364.87 | 368.86 | 360.42 | 362.76 | 340,842 | -2.80(-0.77%) |
Nov 30, 2023 | 351.18 | 366.53 | 350.49 | 365.56 | 658,621 | +14.74(+4.20%) |
Nov 29, 2023 | 356.67 | 363.74 | 349.33 | 350.82 | 590,806 | -10.41(-2.88%) |
Nov 28, 2023 | 366.30 | 367.45 | 361.05 | 361.23 | 212,168 | -5.07(-1.38%) |
Nov 27, 2023 | 367.85 | 372.00 | 365.01 | 366.30 | 260,345 | -1.32(-0.36%) |
Nov 24, 2023 | 363.84 | 368.23 | 363.84 | 367.62 | 100,676 | +2.75(+0.75%) |
Nov 22, 2023 | 362.64 | 366.70 | 362.64 | 364.87 | 162,261 | +4.70(+1.30%) |
Nov 21, 2023 | 358.05 | 361.86 | 353.20 | 360.17 | 193,588 | +3.92(+1.10%) |
Nov 20, 2023 | 352.38 | 357.38 | 352.04 | 356.25 | 223,040 | +2.94(+0.83%) |
Nov 17, 2023 | 365.76 | 365.76 | 352.46 | 353.31 | 465,933 | -12.04(-3.30%) |
Nov 16, 2023 | 364.75 | 369.50 | 362.62 | 365.35 | 385,398 | +0.90(+0.25%) |
Nov 15, 2023 | 363.87 | 369.18 | 359.84 | 364.45 | 320,185 | +1.58(+0.44%) |
Nov 14, 2023 | 360.67 | 367.05 | 359.15 | 362.87 | 271,078 | +1.74(+0.48%) |
Nov 13, 2023 | 360.25 | 361.78 | 358.73 | 361.13 | 330,721 | +3.05(+0.85%) |
Nov 10, 2023 | 353.79 | 358.46 | 350.68 | 358.08 | 258,807 | +5.71(+1.62%) |
Nov 09, 2023 | 348.19 | 353.00 | 346.25 | 352.37 | 188,433 | +2.98(+0.85%) |
Nov 08, 2023 | 351.58 | 353.01 | 347.31 | 349.39 | 220,214 | -0.07(-0.02%) |
Nov 07, 2023 | 349.60 | 354.97 | 348.06 | 349.46 | 380,355 | +0.93(+0.27%) |
Nov 06, 2023 | 338.21 | 348.68 | 337.78 | 348.53 | 359,178 | +11.10(+3.29%) |
Nov 03, 2023 | 339.39 | 339.39 | 332.81 | 337.43 | 291,675 | -0.13(-0.04%) |
Nov 02, 2023 | 337.61 | 338.70 | 331.64 | 337.56 | 357,744 | +0.73(+0.22%) |