Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 429.20 | 430.56 | 425.93 | 426.28 | 1,127,579 | -2.25(-0.53%) |
Jan 30, 2024 | 428.13 | 428.70 | 424.66 | 428.54 | 1,023,034 | +3.64(+0.86%) |
Jan 29, 2024 | 427.86 | 428.88 | 422.47 | 424.89 | 1,916,047 | -1.89(-0.44%) |
Jan 26, 2024 | 428.82 | 430.27 | 423.60 | 426.78 | 1,269,793 | -1.12(-0.26%) |
Jan 25, 2024 | 426.87 | 430.78 | 422.65 | 427.90 | 1,827,903 | -0.60(-0.14%) |
Jan 24, 2024 | 436.32 | 439.97 | 428.40 | 428.51 | 1,779,241 | -7.96(-1.82%) |
Jan 23, 2024 | 455.25 | 455.66 | 430.73 | 436.47 | 3,641,775 | -18.95(-4.16%) |
Jan 22, 2024 | 454.26 | 457.47 | 452.12 | 455.42 | 1,224,618 | +0.99(+0.22%) |
Jan 19, 2024 | 457.20 | 457.49 | 452.64 | 454.43 | 872,935 | -1.80(-0.39%) |
Jan 18, 2024 | 452.78 | 456.63 | 450.24 | 456.22 | 786,055 | +3.08(+0.68%) |
Jan 17, 2024 | 454.34 | 459.42 | 451.76 | 453.14 | 927,177 | -1.36(-0.30%) |
Jan 16, 2024 | 462.87 | 462.87 | 453.04 | 454.50 | 820,612 | -5.30(-1.15%) |
Jan 12, 2024 | 454.04 | 460.00 | 453.20 | 459.81 | 973,568 | +9.98(+2.22%) |
Jan 11, 2024 | 453.24 | 454.47 | 446.09 | 449.83 | 789,377 | -2.25(-0.50%) |
Jan 10, 2024 | 452.88 | 456.31 | 451.47 | 452.08 | 670,941 | -0.88(-0.20%) |
Jan 09, 2024 | 455.21 | 455.27 | 449.97 | 452.97 | 738,295 | -2.29(-0.50%) |
Jan 08, 2024 | 451.10 | 455.35 | 450.23 | 455.26 | 721,296 | +2.08(+0.46%) |
Jan 05, 2024 | 456.69 | 456.76 | 449.97 | 453.18 | 710,500 | -1.36(-0.30%) |
Jan 04, 2024 | 458.94 | 460.57 | 454.44 | 454.54 | 1,095,719 | -1.24(-0.27%) |
Jan 03, 2024 | 455.45 | 460.72 | 454.47 | 455.78 | 1,182,464 | +2.98(+0.66%) |
Jan 02, 2024 | 450.99 | 458.69 | 450.99 | 452.80 | 1,222,453 | +2.86(+0.64%) |
Dec 29, 2023 | 448.71 | 450.20 | 447.86 | 449.94 | 838,648 | +2.00(+0.45%) |
Dec 28, 2023 | 445.70 | 448.53 | 445.19 | 447.94 | 747,290 | +2.24(+0.50%) |
Dec 27, 2023 | 445.28 | 447.73 | 445.14 | 445.70 | 705,062 | -1.20(-0.27%) |
Dec 26, 2023 | 444.89 | 448.15 | 444.56 | 446.90 | 520,738 | +1.95(+0.44%) |
Dec 22, 2023 | 446.72 | 448.45 | 444.85 | 444.95 | 628,353 | +0.20(+0.04%) |
Dec 21, 2023 | 441.00 | 444.84 | 440.98 | 444.76 | 642,034 | +5.38(+1.22%) |
Dec 20, 2023 | 444.78 | 445.28 | 439.35 | 439.38 | 1,316,380 | -5.15(-1.16%) |
Dec 19, 2023 | 444.42 | 445.32 | 442.90 | 444.53 | 699,079 | +0.87(+0.20%) |
Dec 18, 2023 | 439.49 | 444.00 | 439.05 | 443.65 | 1,206,138 | +5.06(+1.15%) |
Dec 15, 2023 | 437.79 | 441.31 | 435.51 | 438.59 | 4,012,352 | -3.44(-0.78%) |
Dec 14, 2023 | 447.23 | 447.59 | 438.23 | 442.03 | 1,904,883 | -6.12(-1.37%) |
Dec 13, 2023 | 449.65 | 450.88 | 447.22 | 448.15 | 1,233,198 | -0.19(-0.04%) |
Dec 12, 2023 | 448.39 | 450.44 | 447.09 | 448.34 | 1,015,613 | +0.37(+0.08%) |
Dec 11, 2023 | 448.59 | 449.96 | 446.24 | 447.97 | 1,028,437 | +3.22(+0.72%) |
Dec 08, 2023 | 445.30 | 447.25 | 444.20 | 444.76 | 766,762 | +0.90(+0.20%) |
Dec 07, 2023 | 447.14 | 448.10 | 443.04 | 443.85 | 867,588 | -2.28(-0.51%) |
Dec 06, 2023 | 442.25 | 447.16 | 442.25 | 446.14 | 870,444 | +3.15(+0.71%) |
Dec 05, 2023 | 447.01 | 447.36 | 442.65 | 442.99 | 1,063,441 | -4.42(-0.99%) |
Dec 04, 2023 | 444.11 | 447.68 | 442.86 | 447.41 | 1,275,027 | +1.27(+0.28%) |
Dec 01, 2023 | 445.13 | 447.38 | 444.89 | 446.14 | 863,217 | +1.63(+0.37%) |
Nov 30, 2023 | 439.77 | 444.60 | 439.29 | 444.51 | 1,525,602 | +5.87(+1.34%) |
Nov 29, 2023 | 443.11 | 443.11 | 437.56 | 438.64 | 1,291,051 | -3.21(-0.73%) |
Nov 28, 2023 | 441.45 | 444.43 | 439.62 | 441.86 | 1,141,199 | +2.74(+0.62%) |
Nov 27, 2023 | 445.39 | 446.35 | 439.06 | 439.12 | 1,518,614 | -6.43(-1.44%) |
Nov 24, 2023 | 445.23 | 446.11 | 443.30 | 445.54 | 331,388 | +1.59(+0.36%) |
Nov 22, 2023 | 441.10 | 445.24 | 441.10 | 443.95 | 845,870 | +2.22(+0.50%) |
Nov 21, 2023 | 438.63 | 442.15 | 437.80 | 441.74 | 1,194,939 | +4.28(+0.98%) |
Nov 20, 2023 | 437.68 | 439.21 | 434.45 | 437.46 | 996,252 | -0.86(-0.20%) |
Nov 17, 2023 | 440.25 | 440.83 | 437.86 | 438.32 | 911,673 | -0.90(-0.20%) |
Nov 16, 2023 | 439.42 | 441.26 | 437.20 | 439.21 | 926,200 | +0.44(+0.10%) |
Nov 15, 2023 | 437.12 | 441.60 | 437.12 | 438.77 | 1,134,635 | +0.91(+0.21%) |
Nov 14, 2023 | 436.66 | 440.34 | 435.54 | 437.86 | 1,355,845 | -0.80(-0.18%) |
Nov 13, 2023 | 438.63 | 442.15 | 436.95 | 438.66 | 1,018,388 | +0.16(+0.04%) |
Nov 10, 2023 | 437.66 | 439.45 | 434.66 | 438.50 | 1,547,770 | +2.38(+0.54%) |
Nov 09, 2023 | 439.04 | 439.23 | 433.38 | 436.13 | 1,801,273 | -2.17(-0.49%) |
Nov 08, 2023 | 443.71 | 445.31 | 437.68 | 438.30 | 1,406,140 | -5.41(-1.22%) |
Nov 07, 2023 | 446.68 | 446.68 | 443.25 | 443.71 | 1,236,947 | -1.00(-0.22%) |
Nov 06, 2023 | 448.33 | 448.33 | 444.19 | 444.70 | 1,461,756 | -2.15(-0.48%) |
Nov 03, 2023 | 448.60 | 451.21 | 444.67 | 446.85 | 1,385,452 | -4.63(-1.03%) |
Nov 02, 2023 | 444.30 | 451.67 | 444.30 | 451.49 | 1,260,208 | +5.58(+1.25%) |