Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 383.48 | 384.09 | 379.63 | 379.66 | 4,486,825 | -3.11(-0.81%) |
Jan 30, 2024 | 381.10 | 383.22 | 380.77 | 382.76 | 2,754,892 | +1.17(+0.31%) |
Jan 29, 2024 | 379.29 | 381.69 | 378.83 | 381.59 | 2,739,315 | +2.21(+0.58%) |
Jan 26, 2024 | 378.28 | 380.42 | 378.25 | 379.38 | 3,235,473 | +0.61(+0.16%) |
Jan 25, 2024 | 377.37 | 378.85 | 376.23 | 378.77 | 3,527,958 | +2.38(+0.63%) |
Jan 24, 2024 | 378.50 | 378.91 | 376.25 | 376.39 | 3,976,719 | -0.95(-0.25%) |
Jan 23, 2024 | 377.66 | 378.15 | 376.29 | 377.34 | 3,124,488 | -1.03(-0.27%) |
Jan 22, 2024 | 377.99 | 379.37 | 377.38 | 378.37 | 5,455,217 | +1.46(+0.39%) |
Jan 19, 2024 | 374.09 | 377.67 | 372.78 | 376.90 | 5,242,141 | +3.99(+1.07%) |
Jan 18, 2024 | 370.35 | 373.43 | 369.48 | 372.92 | 3,970,379 | +2.08(+0.56%) |
Jan 17, 2024 | 369.87 | 371.86 | 369.46 | 370.84 | 4,382,066 | -0.94(-0.25%) |
Jan 16, 2024 | 373.08 | 373.63 | 370.16 | 371.77 | 4,507,769 | -2.24(-0.60%) |
Jan 12, 2024 | 375.57 | 376.34 | 372.84 | 374.01 | 3,836,251 | -1.25(-0.33%) |
Jan 11, 2024 | 375.86 | 376.21 | 372.36 | 375.26 | 4,110,716 | +0.22(+0.06%) |
Jan 10, 2024 | 373.65 | 375.56 | 373.39 | 375.05 | 2,727,650 | +1.76(+0.47%) |
Jan 09, 2024 | 372.91 | 373.70 | 371.86 | 373.29 | 3,246,486 | -1.65(-0.44%) |
Jan 08, 2024 | 371.51 | 375.07 | 370.59 | 374.94 | 4,625,726 | +2.19(+0.59%) |
Jan 05, 2024 | 372.54 | 374.35 | 371.32 | 372.75 | 5,408,999 | +0.10(+0.03%) |
Jan 04, 2024 | 372.95 | 375.31 | 372.51 | 372.65 | 4,270,871 | +0.33(+0.09%) |
Jan 03, 2024 | 373.67 | 374.22 | 372.01 | 372.32 | 6,411,104 | -2.87(-0.76%) |
Jan 02, 2024 | 372.91 | 375.91 | 372.91 | 375.19 | 5,801,935 | +0.22(+0.06%) |
Dec 29, 2023 | 375.05 | 375.55 | 373.38 | 374.97 | 3,381,628 | -0.16(-0.04%) |
Dec 28, 2023 | 374.62 | 375.78 | 374.62 | 375.13 | 2,630,885 | +0.47(+0.12%) |
Dec 27, 2023 | 373.21 | 374.89 | 372.86 | 374.66 | 3,074,716 | +1.20(+0.32%) |
Dec 26, 2023 | 371.79 | 374.19 | 371.69 | 373.45 | 2,222,528 | +1.54(+0.41%) |
Dec 22, 2023 | 371.75 | 373.41 | 370.70 | 371.91 | 3,347,583 | -0.08(-0.02%) |
Dec 21, 2023 | 371.01 | 372.24 | 369.29 | 371.99 | 3,845,925 | +3.06(+0.83%) |
Dec 20, 2023 | 372.78 | 374.44 | 368.74 | 368.93 | 4,519,769 | -4.68(-1.25%) |
Dec 19, 2023 | 371.36 | 373.66 | 371.24 | 373.60 | 3,762,010 | +2.51(+0.68%) |
Dec 18, 2023 | 371.40 | 371.98 | 370.88 | 371.10 | 3,420,846 | +0.35(+0.09%) |
Dec 15, 2023 | 369.86 | 371.50 | 369.45 | 370.75 | 7,263,205 | +0.13(+0.04%) |
Dec 14, 2023 | 370.00 | 370.95 | 368.56 | 370.62 | 5,522,449 | +1.58(+0.43%) |
Dec 13, 2023 | 363.93 | 369.04 | 363.34 | 369.04 | 4,319,215 | +5.29(+1.45%) |
Dec 12, 2023 | 362.75 | 364.01 | 361.78 | 363.75 | 3,261,544 | +1.71(+0.47%) |
Dec 11, 2023 | 360.96 | 362.22 | 360.36 | 362.04 | 3,694,102 | +1.56(+0.43%) |
Dec 08, 2023 | 359.13 | 361.04 | 358.75 | 360.48 | 2,951,850 | +1.28(+0.36%) |
Dec 07, 2023 | 359.33 | 359.73 | 358.31 | 359.20 | 3,317,181 | +0.61(+0.17%) |
Dec 06, 2023 | 360.17 | 360.91 | 358.21 | 358.59 | 5,695,862 | -0.69(-0.19%) |
Dec 05, 2023 | 359.23 | 359.63 | 358.08 | 359.28 | 5,407,707 | -0.72(-0.20%) |
Dec 04, 2023 | 358.52 | 360.31 | 358.39 | 360.00 | 4,302,622 | -0.41(-0.11%) |
Dec 01, 2023 | 357.40 | 360.61 | 357.24 | 360.41 | 5,897,191 | +3.03(+0.85%) |
Nov 30, 2023 | 354.12 | 357.56 | 353.86 | 357.38 | 4,118,097 | +5.31(+1.51%) |
Nov 29, 2023 | 352.39 | 353.54 | 351.79 | 352.07 | 2,750,753 | +0.54(+0.15%) |
Nov 28, 2023 | 350.92 | 352.56 | 350.52 | 351.54 | 2,777,653 | +0.78(+0.22%) |
Nov 27, 2023 | 351.06 | 351.56 | 350.21 | 350.75 | 2,550,487 | -0.48(-0.14%) |
Nov 24, 2023 | 350.59 | 351.38 | 350.47 | 351.23 | 1,254,208 | +1.23(+0.35%) |
Nov 22, 2023 | 349.33 | 350.57 | 348.94 | 350.00 | 3,513,101 | +1.73(+0.50%) |
Nov 21, 2023 | 348.56 | 348.66 | 347.81 | 348.27 | 1,862,043 | -0.69(-0.20%) |
Nov 20, 2023 | 346.56 | 349.68 | 346.53 | 348.96 | 2,925,552 | +2.07(+0.60%) |
Nov 17, 2023 | 347.24 | 347.67 | 346.19 | 346.89 | 2,074,727 | +0.12(+0.03%) |
Nov 16, 2023 | 346.34 | 347.55 | 345.51 | 346.77 | 3,881,818 | -0.25(-0.07%) |
Nov 15, 2023 | 346.05 | 347.53 | 345.74 | 347.02 | 3,177,548 | +1.83(+0.53%) |
Nov 14, 2023 | 344.30 | 346.28 | 343.45 | 345.19 | 4,858,291 | +4.81(+1.41%) |
Nov 13, 2023 | 339.20 | 341.11 | 339.06 | 340.38 | 2,647,803 | +0.56(+0.16%) |
Nov 10, 2023 | 337.65 | 340.12 | 336.12 | 339.83 | 3,299,281 | +3.86(+1.15%) |
Nov 09, 2023 | 338.84 | 338.88 | 335.63 | 335.96 | 3,974,368 | -1.99(-0.59%) |
Nov 08, 2023 | 338.93 | 339.41 | 336.79 | 337.96 | 2,811,288 | -0.42(-0.12%) |
Nov 07, 2023 | 337.57 | 338.90 | 337.14 | 338.37 | 2,816,254 | +0.50(+0.15%) |
Nov 06, 2023 | 337.70 | 338.47 | 336.74 | 337.88 | 2,790,153 | +0.43(+0.13%) |
Nov 03, 2023 | 336.96 | 338.45 | 336.24 | 337.45 | 4,084,771 | +2.20(+0.66%) |
Nov 02, 2023 | 331.68 | 335.38 | 331.31 | 335.25 | 5,405,450 | +5.66(+1.72%) |