Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 384.25 | 0 | +1.75(+0.46%) | |||
Jan 30, 2024 | 382.50 | 0 | +5.50(+1.46%) | |||
Jan 29, 2024 | 377.00 | 0 | +11.75(+3.22%) | |||
Jan 28, 2024 | 365.25 | 0 | +1.25(+0.34%) | |||
Jan 27, 2024 | 363.50 | 368.25 | 360.50 | 364.00 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 363.50 | 368.25 | 360.50 | 364.00 | 0 | +0.25(+0.07%) |
Jan 25, 2024 | 368.00 | 370.25 | 359.75 | 363.75 | 0 | -0.75(-0.21%) |
Jan 24, 2024 | 364.50 | 0 | -1.25(-0.34%) | |||
Jan 23, 2024 | 365.75 | 0 | -4.50(-1.22%) | |||
Jan 22, 2024 | 370.25 | 0 | -8.25(-2.18%) | |||
Jan 21, 2024 | 378.50 | 0 | +0.25(+0.07%) | |||
Jan 20, 2024 | 367.00 | 384.00 | 365.25 | 378.25 | 0 | -1.50(-0.39%) |
Jan 19, 2024 | 379.75 | 0 | +12.50(+3.40%) | |||
Jan 18, 2024 | 355.25 | 372.00 | 350.00 | 367.25 | 0 | +0.50(+0.14%) |
Jan 17, 2024 | 366.75 | 0 | +13.25(+3.75%) | |||
Jan 16, 2024 | 353.50 | 0 | +1.00(+0.28%) | |||
Jan 15, 2024 | 352.50 | 0 | -16.50(-4.47%) | |||
Jan 13, 2024 | 381.75 | 385.75 | 368.00 | 369.00 | 0 | +0.25(+0.07%) |
Jan 12, 2024 | 368.75 | 0 | -13.50(-3.53%) | |||
Jan 11, 2024 | 382.25 | 393.00 | 376.00 | 382.25 | 0 | -1.25(-0.33%) |
Jan 10, 2024 | 383.50 | 0 | -2.00(-0.52%) | |||
Jan 09, 2024 | 385.50 | 0 | +6.00(+1.58%) | |||
Jan 08, 2024 | 379.50 | 0 | +18.50(+5.12%) | |||
Jan 07, 2024 | 361.00 | 0 | -1.25(-0.35%) | |||
Jan 06, 2024 | 364.50 | 367.50 | 351.25 | 362.25 | 0 | +9.25(+2.62%) |
Jan 05, 2024 | 353.00 | 0 | -9.25(-2.55%) | |||
Jan 04, 2024 | 368.00 | 380.00 | 361.75 | 362.25 | 0 | -2.75(-0.75%) |
Jan 03, 2024 | 365.00 | 0 | -2.75(-0.75%) | |||
Jan 02, 2024 | 367.75 | 0 | -8.00(-2.13%) | |||
Jan 01, 2024 | 375.75 | 0 | -12.25(-3.16%) | |||
Dec 30, 2023 | 386.00 | 389.00 | 378.25 | 388.00 | 0 | +2.25(+0.58%) |
Dec 29, 2023 | 385.75 | 0 | -0.75(-0.19%) | |||
Dec 28, 2023 | 375.75 | 390.00 | 375.00 | 386.50 | 0 | -0.75(-0.19%) |
Dec 27, 2023 | 387.25 | 0 | +14.00(+3.75%) | |||
Dec 26, 2023 | 373.25 | 0 | +5.00(+1.36%) | |||
Dec 25, 2023 | 368.25 | 0 | +9.00(+2.51%) | |||
Dec 23, 2023 | 364.00 | 368.00 | 358.25 | 359.25 | 0 | -0.25(-0.07%) |
Dec 22, 2023 | 359.50 | 0 | -5.75(-1.57%) | |||
Dec 21, 2023 | 375.00 | 379.25 | 361.50 | 365.25 | 0 | +1.75(+0.48%) |
Dec 20, 2023 | 363.50 | 0 | -15.25(-4.03%) | |||
Dec 19, 2023 | 378.75 | 0 | -6.50(-1.69%) | |||
Dec 18, 2023 | 385.25 | 0 | +1.75(+0.46%) | |||
Dec 17, 2023 | 383.50 | 0 | +7.25(+1.93%) | |||
Dec 16, 2023 | 372.75 | 377.00 | 362.50 | 376.25 | 0 | +0.75(+0.20%) |
Dec 15, 2023 | 375.50 | 0 | +6.50(+1.76%) | |||
Dec 14, 2023 | 355.75 | 376.50 | 349.25 | 369.00 | 0 | -1.75(-0.47%) |
Dec 13, 2023 | 370.75 | 0 | +16.50(+4.66%) | |||
Dec 12, 2023 | 354.25 | 0 | +10.50(+3.05%) | |||
Dec 11, 2023 | 343.75 | 0 | -2.00(-0.58%) | |||
Dec 10, 2023 | 345.75 | 0 | -12.00(-3.35%) | |||
Dec 09, 2023 | 360.00 | 370.25 | 355.50 | 357.75 | 0 | +2.25(+0.63%) |
Dec 08, 2023 | 355.50 | 0 | -27.00(-7.06%) | |||
Dec 07, 2023 | 382.50 | 0 | +10.50(+2.82%) | |||
Dec 06, 2023 | 372.00 | 0 | -10.50(-2.75%) | |||
Dec 05, 2023 | 382.50 | 0 | -19.75(-4.91%) | |||
Dec 04, 2023 | 402.25 | 0 | -3.25(-0.80%) | |||
Dec 03, 2023 | 405.50 | 0 | +31.50(+8.42%) | |||
Dec 02, 2023 | 374.00 | 0 | -20.75(-5.26%) | |||
Dec 01, 2023 | 394.75 | 0 | +17.75(+4.71%) | |||
Nov 30, 2023 | 368.00 | 377.00 | 368.00 | 377.00 | 0 | +3.00(+0.80%) |
Nov 29, 2023 | 374.00 | 0 | +14.25(+3.96%) | |||
Nov 28, 2023 | 359.75 | 0 | +1.25(+0.35%) | |||
Nov 27, 2023 | 358.50 | 0 | -6.75(-1.85%) | |||
Nov 26, 2023 | 365.25 | 0 | -6.50(-1.75%) | |||
Nov 25, 2023 | 370.00 | 375.00 | 369.75 | 371.75 | 0 | -1.25(-0.34%) |
Nov 24, 2023 | 373.00 | 0 | +2.75(+0.74%) | |||
Nov 22, 2023 | 358.00 | 373.75 | 355.00 | 370.25 | 0 | +0.75(+0.20%) |
Nov 21, 2023 | 369.50 | 0 | +11.50(+3.21%) | |||
Nov 20, 2023 | 358.00 | 0 | +13.00(+3.77%) | |||
Nov 19, 2023 | 345.00 | 0 | +0.25(+0.07%) | |||
Nov 18, 2023 | 352.50 | 354.75 | 344.00 | 344.75 | 0 | -0.25(-0.07%) |
Nov 17, 2023 | 345.00 | 0 | -4.50(-1.29%) | |||
Nov 16, 2023 | 352.25 | 353.50 | 343.50 | 349.50 | 0 | -1.75(-0.50%) |
Nov 15, 2023 | 351.25 | 0 | -0.50(-0.14%) | |||
Nov 14, 2023 | 351.75 | 0 | -4.50(-1.26%) | |||
Nov 13, 2023 | 356.25 | 0 | +0.00(+0.00%) | |||
Nov 12, 2023 | 356.25 | 0 | +4.25(+1.21%) | |||
Nov 11, 2023 | 334.00 | 354.50 | 325.00 | 352.00 | 0 | +5.25(+1.51%) |
Nov 10, 2023 | 346.75 | 0 | +12.75(+3.82%) | |||
Nov 09, 2023 | 342.00 | 345.25 | 331.50 | 334.00 | 0 | +1.00(+0.30%) |
Nov 08, 2023 | 333.00 | 0 | -8.75(-2.56%) | |||
Nov 07, 2023 | 341.75 | 0 | -10.25(-2.91%) | |||
Nov 06, 2023 | 352.00 | 0 | -21.00(-5.63%) | |||
Nov 04, 2023 | 377.00 | 382.00 | 370.25 | 373.00 | 0 | +1.00(+0.27%) |
Nov 03, 2023 | 372.00 | 0 | -4.50(-1.20%) | |||
Nov 02, 2023 | 376.50 | 0 | +0.00(+0.00%) |