Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 395.65 | 397.63 | 389.81 | 390.34 | 617,283 | -4.45(-1.13%) |
Jan 30, 2024 | 390.30 | 395.55 | 389.29 | 394.79 | 719,536 | +5.22(+1.34%) |
Jan 29, 2024 | 387.04 | 389.69 | 383.99 | 389.58 | 651,957 | +1.97(+0.51%) |
Jan 26, 2024 | 390.67 | 391.03 | 387.26 | 387.60 | 419,558 | -3.30(-0.84%) |
Jan 25, 2024 | 389.79 | 391.08 | 387.77 | 390.90 | 415,373 | +2.65(+0.68%) |
Jan 24, 2024 | 389.79 | 390.39 | 387.83 | 388.25 | 452,309 | +0.12(+0.03%) |
Jan 23, 2024 | 388.38 | 388.38 | 383.60 | 388.13 | 438,528 | +1.03(+0.27%) |
Jan 22, 2024 | 385.93 | 388.74 | 385.42 | 387.11 | 683,972 | +1.94(+0.50%) |
Jan 19, 2024 | 383.79 | 386.45 | 381.73 | 385.17 | 584,764 | +3.62(+0.95%) |
Jan 18, 2024 | 379.61 | 382.79 | 377.46 | 381.54 | 503,112 | +1.91(+0.50%) |
Jan 17, 2024 | 377.37 | 382.04 | 377.37 | 379.63 | 538,558 | -0.45(-0.12%) |
Jan 16, 2024 | 374.87 | 380.29 | 374.30 | 380.08 | 670,652 | +1.93(+0.51%) |
Jan 12, 2024 | 378.20 | 378.35 | 374.24 | 378.14 | 477,060 | +2.98(+0.79%) |
Jan 11, 2024 | 374.87 | 375.19 | 369.42 | 375.17 | 988,721 | +0.21(+0.06%) |
Jan 10, 2024 | 373.44 | 375.04 | 370.93 | 374.96 | 701,802 | +3.50(+0.94%) |
Jan 09, 2024 | 370.89 | 373.49 | 369.75 | 371.45 | 839,468 | -2.62(-0.70%) |
Jan 08, 2024 | 371.47 | 375.01 | 370.40 | 374.07 | 850,008 | +3.99(+1.08%) |
Jan 05, 2024 | 372.72 | 374.90 | 368.80 | 370.08 | 741,650 | -2.79(-0.75%) |
Jan 04, 2024 | 374.23 | 376.95 | 372.71 | 372.87 | 643,195 | -0.74(-0.20%) |
Jan 03, 2024 | 377.65 | 378.26 | 371.96 | 373.61 | 794,469 | -6.55(-1.72%) |
Jan 02, 2024 | 384.36 | 386.90 | 377.98 | 380.16 | 746,640 | -8.71(-2.24%) |
Dec 29, 2023 | 388.94 | 391.75 | 387.06 | 388.87 | 581,098 | -0.07(-0.02%) |
Dec 28, 2023 | 388.72 | 390.55 | 388.11 | 388.94 | 295,412 | +0.42(+0.11%) |
Dec 27, 2023 | 386.38 | 389.22 | 384.79 | 388.52 | 348,711 | +1.88(+0.49%) |
Dec 26, 2023 | 384.71 | 387.65 | 383.97 | 386.64 | 254,442 | +0.74(+0.19%) |
Dec 22, 2023 | 386.98 | 387.77 | 383.72 | 385.90 | 479,605 | +1.44(+0.38%) |
Dec 21, 2023 | 382.13 | 384.61 | 379.29 | 384.46 | 663,947 | +3.66(+0.96%) |
Dec 20, 2023 | 389.41 | 391.96 | 380.34 | 380.79 | 898,144 | -8.05(-2.07%) |
Dec 19, 2023 | 388.60 | 391.39 | 387.67 | 388.84 | 775,801 | -0.46(-0.12%) |
Dec 18, 2023 | 388.06 | 389.85 | 385.67 | 389.30 | 668,617 | +1.92(+0.50%) |
Dec 15, 2023 | 391.39 | 391.39 | 385.00 | 387.38 | 1,190,896 | -2.55(-0.65%) |
Dec 14, 2023 | 393.00 | 395.19 | 388.79 | 389.92 | 859,333 | +0.80(+0.20%) |
Dec 13, 2023 | 380.17 | 389.57 | 378.56 | 389.13 | 846,264 | +10.21(+2.69%) |
Dec 12, 2023 | 376.72 | 379.06 | 376.32 | 378.92 | 817,401 | +2.97(+0.79%) |
Dec 11, 2023 | 372.90 | 377.18 | 370.39 | 375.95 | 862,301 | +2.97(+0.80%) |
Dec 08, 2023 | 370.38 | 376.68 | 368.39 | 372.99 | 1,287,801 | +1.97(+0.53%) |
Dec 07, 2023 | 372.57 | 374.09 | 369.85 | 371.02 | 870,452 | -0.80(-0.21%) |
Dec 06, 2023 | 375.26 | 376.54 | 371.37 | 371.81 | 894,588 | -2.22(-0.59%) |
Dec 05, 2023 | 371.73 | 374.27 | 367.62 | 374.03 | 887,453 | +1.71(+0.46%) |
Dec 04, 2023 | 367.16 | 372.76 | 366.90 | 372.32 | 1,002,591 | +2.88(+0.78%) |
Dec 01, 2023 | 362.42 | 369.58 | 360.14 | 369.44 | 941,691 | +6.06(+1.67%) |
Nov 30, 2023 | 358.87 | 363.62 | 357.13 | 363.38 | 1,890,140 | +3.06(+0.85%) |
Nov 29, 2023 | 361.67 | 362.49 | 359.86 | 360.32 | 926,325 | +0.71(+0.20%) |
Nov 28, 2023 | 358.70 | 361.23 | 356.94 | 359.62 | 730,553 | -0.12(-0.03%) |
Nov 27, 2023 | 359.80 | 360.63 | 357.83 | 359.74 | 803,589 | -1.08(-0.30%) |
Nov 24, 2023 | 363.38 | 363.38 | 359.66 | 360.81 | 426,995 | -2.16(-0.60%) |
Nov 22, 2023 | 363.34 | 367.07 | 362.38 | 362.97 | 1,282,125 | +1.51(+0.42%) |
Nov 21, 2023 | 359.37 | 362.30 | 358.49 | 361.46 | 1,013,426 | +2.67(+0.75%) |
Nov 20, 2023 | 354.18 | 359.55 | 353.48 | 358.79 | 1,321,095 | +4.41(+1.24%) |
Nov 17, 2023 | 352.30 | 355.36 | 351.02 | 354.37 | 871,431 | +3.08(+0.88%) |
Nov 16, 2023 | 350.63 | 352.44 | 349.90 | 351.29 | 966,501 | +2.85(+0.82%) |
Nov 15, 2023 | 348.50 | 351.62 | 348.12 | 348.44 | 844,870 | -0.47(-0.13%) |
Nov 14, 2023 | 345.99 | 350.89 | 345.99 | 348.91 | 1,132,827 | +7.61(+2.23%) |
Nov 13, 2023 | 340.49 | 342.86 | 339.96 | 341.30 | 748,818 | -1.05(-0.31%) |
Nov 10, 2023 | 339.77 | 342.80 | 336.63 | 342.35 | 767,127 | +4.66(+1.38%) |
Nov 09, 2023 | 337.81 | 340.93 | 335.62 | 337.69 | 893,255 | +1.14(+0.34%) |
Nov 08, 2023 | 333.35 | 337.14 | 332.62 | 336.55 | 537,452 | +2.84(+0.85%) |
Nov 07, 2023 | 331.83 | 336.30 | 329.91 | 333.71 | 659,292 | +2.42(+0.73%) |
Nov 06, 2023 | 329.11 | 331.56 | 327.60 | 331.29 | 647,904 | +2.01(+0.61%) |
Nov 03, 2023 | 327.88 | 333.99 | 327.11 | 329.29 | 957,047 | +4.56(+1.40%) |
Nov 02, 2023 | 316.94 | 325.26 | 315.50 | 324.73 | 1,374,082 | +13.86(+4.46%) |