Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 405.25 | 412.08 | 379.59 | 390.56 | 1,468,257 | -4.84(-1.23%) |
Jan 30, 2024 | 392.33 | 399.15 | 392.30 | 395.41 | 732,756 | -1.36(-0.34%) |
Jan 29, 2024 | 389.46 | 396.99 | 387.81 | 396.77 | 585,569 | +4.56(+1.16%) |
Jan 26, 2024 | 397.15 | 398.54 | 388.47 | 392.21 | 451,019 | -2.77(-0.70%) |
Jan 25, 2024 | 395.22 | 398.95 | 390.96 | 394.98 | 522,398 | +3.75(+0.96%) |
Jan 24, 2024 | 397.73 | 397.96 | 390.87 | 391.22 | 551,537 | -2.56(-0.65%) |
Jan 23, 2024 | 401.67 | 404.83 | 392.76 | 393.78 | 657,133 | -7.46(-1.86%) |
Jan 22, 2024 | 390.00 | 401.48 | 389.50 | 401.24 | 866,150 | +14.46(+3.74%) |
Jan 19, 2024 | 382.86 | 388.28 | 380.38 | 386.78 | 840,669 | +4.82(+1.26%) |
Jan 18, 2024 | 378.56 | 383.46 | 377.05 | 381.95 | 648,112 | +4.53(+1.20%) |
Jan 17, 2024 | 378.32 | 378.63 | 373.94 | 377.42 | 479,045 | -4.93(-1.29%) |
Jan 16, 2024 | 386.83 | 387.63 | 379.81 | 382.35 | 467,833 | -6.06(-1.56%) |
Jan 12, 2024 | 390.89 | 390.89 | 382.65 | 388.42 | 558,674 | +0.03(+0.01%) |
Jan 11, 2024 | 391.68 | 392.36 | 383.23 | 388.39 | 668,098 | -2.18(-0.56%) |
Jan 10, 2024 | 388.14 | 390.74 | 382.46 | 390.56 | 598,336 | +0.26(+0.07%) |
Jan 09, 2024 | 388.46 | 394.26 | 385.58 | 390.31 | 531,046 | -1.95(-0.50%) |
Jan 08, 2024 | 386.98 | 393.08 | 384.36 | 392.25 | 545,501 | +8.93(+2.33%) |
Jan 05, 2024 | 388.73 | 388.86 | 382.02 | 383.32 | 547,564 | -5.48(-1.41%) |
Jan 04, 2024 | 384.43 | 389.73 | 379.59 | 388.81 | 712,422 | +4.13(+1.07%) |
Jan 03, 2024 | 392.96 | 393.53 | 383.76 | 384.67 | 889,096 | -12.61(-3.17%) |
Jan 02, 2024 | 402.84 | 406.58 | 393.75 | 397.28 | 592,625 | -7.58(-1.87%) |
Dec 29, 2023 | 409.52 | 412.62 | 403.15 | 404.86 | 387,953 | -5.72(-1.39%) |
Dec 28, 2023 | 415.39 | 415.61 | 407.96 | 410.58 | 320,108 | -2.54(-0.61%) |
Dec 27, 2023 | 416.32 | 418.44 | 410.74 | 413.12 | 341,427 | -2.40(-0.58%) |
Dec 26, 2023 | 413.70 | 417.47 | 412.86 | 415.51 | 313,115 | +3.03(+0.73%) |
Dec 22, 2023 | 412.22 | 414.89 | 408.12 | 412.49 | 405,987 | +3.76(+0.92%) |
Dec 21, 2023 | 404.93 | 410.42 | 402.52 | 408.73 | 516,409 | +7.17(+1.79%) |
Dec 20, 2023 | 396.13 | 415.46 | 394.68 | 401.56 | 814,438 | +0.96(+0.24%) |
Dec 19, 2023 | 394.21 | 403.74 | 394.21 | 400.60 | 466,757 | +7.98(+2.03%) |
Dec 18, 2023 | 396.61 | 399.54 | 388.72 | 392.62 | 540,460 | +0.03(+0.01%) |
Dec 15, 2023 | 383.52 | 397.60 | 383.52 | 392.59 | 1,458,946 | +10.52(+2.75%) |
Dec 14, 2023 | 386.17 | 389.28 | 379.81 | 382.07 | 1,098,522 | -1.54(-0.40%) |
Dec 13, 2023 | 381.90 | 383.64 | 374.41 | 383.61 | 801,625 | +1.82(+0.48%) |
Dec 12, 2023 | 379.70 | 384.23 | 377.56 | 381.80 | 1,044,265 | +3.36(+0.89%) |
Dec 11, 2023 | 376.42 | 382.58 | 374.14 | 378.44 | 1,141,366 | +9.42(+2.55%) |
Dec 08, 2023 | 373.36 | 380.10 | 368.58 | 369.02 | 1,034,204 | -5.53(-1.48%) |
Dec 07, 2023 | 372.68 | 375.17 | 366.62 | 374.55 | 1,107,133 | +2.10(+0.56%) |
Dec 06, 2023 | 394.45 | 396.02 | 370.08 | 372.45 | 1,176,855 | -21.88(-5.55%) |
Dec 05, 2023 | 399.77 | 402.85 | 393.82 | 394.33 | 778,008 | -8.70(-2.16%) |
Dec 04, 2023 | 402.08 | 406.34 | 397.53 | 403.03 | 539,888 | -1.84(-0.45%) |
Dec 01, 2023 | 387.21 | 406.98 | 385.39 | 404.87 | 820,701 | +16.64(+4.29%) |
Nov 30, 2023 | 383.44 | 388.93 | 376.08 | 388.22 | 1,295,405 | +5.14(+1.34%) |
Nov 29, 2023 | 387.87 | 392.15 | 381.32 | 383.08 | 699,112 | -3.46(-0.90%) |
Nov 28, 2023 | 397.07 | 397.07 | 379.20 | 386.55 | 781,241 | -11.25(-2.83%) |
Nov 27, 2023 | 397.54 | 399.83 | 391.27 | 397.79 | 421,023 | -5.66(-1.40%) |
Nov 24, 2023 | 404.07 | 405.58 | 402.00 | 403.45 | 149,793 | +0.57(+0.14%) |
Nov 22, 2023 | 407.22 | 410.54 | 402.28 | 402.88 | 400,917 | -1.13(-0.28%) |
Nov 21, 2023 | 401.42 | 405.07 | 399.56 | 404.01 | 295,903 | +2.60(+0.65%) |
Nov 20, 2023 | 399.32 | 402.88 | 397.02 | 401.40 | 346,585 | +2.37(+0.59%) |
Nov 17, 2023 | 400.56 | 401.75 | 397.01 | 399.04 | 525,066 | +2.11(+0.53%) |
Nov 16, 2023 | 403.18 | 405.07 | 393.76 | 396.93 | 544,549 | -4.94(-1.23%) |
Nov 15, 2023 | 405.52 | 410.43 | 401.29 | 401.87 | 621,584 | -2.09(-0.52%) |
Nov 14, 2023 | 396.88 | 406.35 | 395.97 | 403.96 | 707,100 | +13.79(+3.53%) |
Nov 13, 2023 | 390.16 | 391.58 | 385.90 | 390.17 | 464,163 | -1.62(-0.41%) |
Nov 10, 2023 | 387.68 | 392.42 | 384.54 | 391.78 | 584,721 | +7.01(+1.82%) |
Nov 09, 2023 | 392.68 | 394.39 | 379.42 | 384.77 | 717,886 | -4.54(-1.17%) |
Nov 08, 2023 | 395.45 | 399.06 | 388.59 | 389.31 | 972,465 | -6.20(-1.57%) |
Nov 07, 2023 | 390.64 | 400.32 | 389.57 | 395.51 | 644,491 | +2.31(+0.59%) |
Nov 06, 2023 | 390.99 | 393.28 | 383.98 | 393.19 | 491,820 | +1.70(+0.43%) |
Nov 03, 2023 | 391.86 | 394.43 | 387.96 | 391.50 | 515,621 | +3.50(+0.90%) |
Nov 02, 2023 | 394.41 | 396.91 | 385.50 | 387.99 | 816,986 | -1.82(-0.47%) |