Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 379.14 | 384.78 | 378.45 | 381.28 | 347,846 | +5.19(+1.38%) |
Jan 30, 2024 | 374.03 | 376.36 | 373.54 | 376.09 | 291,089 | +2.20(+0.59%) |
Jan 29, 2024 | 375.11 | 376.00 | 372.21 | 373.89 | 341,089 | -2.22(-0.59%) |
Jan 26, 2024 | 373.23 | 376.29 | 372.31 | 376.11 | 257,413 | +3.16(+0.85%) |
Jan 25, 2024 | 372.52 | 374.56 | 365.96 | 372.95 | 277,286 | +1.54(+0.41%) |
Jan 24, 2024 | 370.42 | 374.61 | 370.42 | 371.42 | 334,270 | +0.02(+0.01%) |
Jan 23, 2024 | 370.72 | 372.81 | 368.23 | 371.40 | 255,592 | +0.29(+0.08%) |
Jan 22, 2024 | 369.69 | 373.61 | 367.87 | 371.11 | 273,953 | +0.85(+0.23%) |
Jan 19, 2024 | 368.99 | 373.79 | 367.65 | 370.26 | 344,070 | +4.87(+1.33%) |
Jan 18, 2024 | 359.56 | 365.91 | 357.92 | 365.39 | 263,502 | +3.69(+1.02%) |
Jan 17, 2024 | 364.89 | 369.21 | 360.87 | 361.70 | 297,206 | -3.99(-1.09%) |
Jan 16, 2024 | 367.46 | 369.52 | 364.12 | 365.69 | 319,442 | -1.19(-0.32%) |
Jan 12, 2024 | 371.73 | 374.38 | 366.84 | 366.88 | 350,267 | -3.90(-1.05%) |
Jan 11, 2024 | 367.41 | 371.49 | 366.10 | 370.78 | 319,200 | +3.83(+1.04%) |
Jan 10, 2024 | 361.88 | 367.03 | 361.19 | 366.95 | 419,846 | +1.97(+0.54%) |
Jan 09, 2024 | 368.68 | 368.68 | 359.17 | 364.98 | 346,455 | -3.95(-1.07%) |
Jan 08, 2024 | 368.31 | 371.41 | 361.16 | 368.93 | 441,513 | +1.08(+0.29%) |
Jan 05, 2024 | 367.28 | 367.97 | 361.70 | 367.85 | 535,035 | +3.68(+1.01%) |
Jan 04, 2024 | 362.87 | 366.82 | 360.59 | 364.17 | 547,013 | +3.70(+1.03%) |
Jan 03, 2024 | 359.31 | 365.33 | 357.83 | 360.46 | 611,430 | +2.28(+0.64%) |
Jan 02, 2024 | 351.61 | 358.76 | 351.60 | 358.19 | 413,366 | +7.99(+2.28%) |
Dec 29, 2023 | 349.08 | 351.06 | 347.69 | 350.19 | 212,509 | +0.96(+0.28%) |
Dec 28, 2023 | 346.65 | 350.82 | 346.65 | 349.23 | 216,513 | +1.90(+0.55%) |
Dec 27, 2023 | 346.65 | 349.19 | 345.27 | 347.33 | 381,714 | -0.59(-0.17%) |
Dec 26, 2023 | 351.54 | 352.47 | 346.34 | 347.92 | 359,390 | -2.34(-0.67%) |
Dec 22, 2023 | 354.57 | 356.85 | 350.06 | 350.25 | 279,796 | -3.95(-1.12%) |
Dec 21, 2023 | 352.95 | 355.54 | 349.39 | 354.20 | 399,357 | +0.83(+0.24%) |
Dec 20, 2023 | 360.55 | 363.47 | 353.34 | 353.37 | 392,482 | -8.12(-2.25%) |
Dec 19, 2023 | 360.13 | 365.46 | 359.29 | 361.49 | 487,751 | +1.18(+0.33%) |
Dec 18, 2023 | 356.56 | 365.15 | 353.96 | 360.31 | 703,877 | +7.65(+2.17%) |
Dec 15, 2023 | 354.95 | 360.24 | 349.90 | 352.67 | 944,652 | -4.66(-1.30%) |
Dec 14, 2023 | 380.65 | 381.86 | 356.86 | 357.32 | 1,184,368 | -25.80(-6.73%) |
Dec 13, 2023 | 392.47 | 395.55 | 382.89 | 383.12 | 341,579 | -9.21(-2.35%) |
Dec 12, 2023 | 387.25 | 396.27 | 386.52 | 392.33 | 303,053 | +5.35(+1.38%) |
Dec 11, 2023 | 382.86 | 391.66 | 381.62 | 386.99 | 262,181 | +5.89(+1.55%) |
Dec 08, 2023 | 380.51 | 382.93 | 378.58 | 381.09 | 295,300 | +1.41(+0.37%) |
Dec 07, 2023 | 386.77 | 389.19 | 377.19 | 379.69 | 335,389 | -6.94(-1.80%) |
Dec 06, 2023 | 393.39 | 396.61 | 381.82 | 386.63 | 456,356 | -6.75(-1.72%) |
Dec 05, 2023 | 394.18 | 395.41 | 390.52 | 393.38 | 336,689 | -1.85(-0.47%) |
Dec 04, 2023 | 401.79 | 404.80 | 394.31 | 395.24 | 522,398 | -8.49(-2.10%) |
Dec 01, 2023 | 405.31 | 409.22 | 403.02 | 403.73 | 291,097 | -2.89(-0.71%) |
Nov 30, 2023 | 398.48 | 408.52 | 398.48 | 406.62 | 1,237,181 | +8.13(+2.04%) |
Nov 29, 2023 | 401.64 | 401.98 | 394.56 | 398.49 | 335,272 | -3.87(-0.96%) |
Nov 28, 2023 | 413.05 | 413.05 | 402.26 | 402.36 | 416,416 | -6.53(-1.60%) |
Nov 27, 2023 | 408.87 | 410.32 | 406.58 | 408.88 | 259,663 | +0.33(+0.08%) |
Nov 24, 2023 | 405.02 | 412.17 | 405.02 | 408.55 | 145,711 | +6.15(+1.53%) |
Nov 22, 2023 | 399.72 | 402.83 | 397.87 | 402.40 | 330,127 | +1.01(+0.25%) |
Nov 21, 2023 | 398.79 | 411.05 | 398.79 | 401.39 | 418,936 | +7.19(+1.82%) |
Nov 20, 2023 | 389.23 | 396.39 | 388.54 | 394.20 | 373,401 | +3.35(+0.86%) |
Nov 17, 2023 | 394.02 | 397.68 | 390.55 | 390.85 | 339,272 | -2.97(-0.75%) |
Nov 16, 2023 | 387.56 | 394.19 | 387.29 | 393.81 | 450,196 | +9.16(+2.38%) |
Nov 15, 2023 | 389.84 | 392.53 | 382.38 | 384.65 | 407,385 | -3.10(-0.80%) |
Nov 14, 2023 | 382.25 | 395.94 | 382.25 | 387.75 | 672,132 | +7.21(+1.89%) |
Nov 13, 2023 | 380.40 | 381.18 | 376.55 | 380.54 | 373,472 | +1.15(+0.30%) |
Nov 10, 2023 | 375.24 | 380.38 | 373.41 | 379.39 | 278,773 | +4.45(+1.19%) |
Nov 09, 2023 | 378.01 | 381.23 | 371.26 | 374.94 | 425,889 | -1.08(-0.29%) |
Nov 08, 2023 | 379.62 | 381.30 | 374.59 | 376.02 | 274,281 | -2.68(-0.71%) |
Nov 07, 2023 | 377.50 | 380.81 | 376.74 | 378.71 | 251,056 | +1.20(+0.32%) |
Nov 06, 2023 | 380.95 | 383.39 | 374.40 | 377.50 | 484,607 | -2.60(-0.69%) |
Nov 03, 2023 | 376.68 | 383.76 | 373.55 | 380.11 | 355,890 | +3.32(+0.88%) |
Nov 02, 2023 | 394.58 | 394.81 | 374.35 | 376.78 | 836,520 | -20.07(-5.06%) |