Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 584.08 | 595.40 | 579.49 | 584.71 | 2,196,191 | -8.59(-1.45%) |
Jan 30, 2024 | 599.00 | 602.67 | 590.82 | 593.30 | 1,020,710 | -9.31(-1.54%) |
Jan 29, 2024 | 597.58 | 602.61 | 593.21 | 602.61 | 1,157,498 | +6.21(+1.04%) |
Jan 26, 2024 | 600.38 | 604.46 | 594.34 | 596.40 | 1,931,543 | -16.52(-2.70%) |
Jan 25, 2024 | 625.94 | 626.35 | 609.83 | 612.92 | 1,302,677 | -1.71(-0.28%) |
Jan 24, 2024 | 612.80 | 622.80 | 608.00 | 614.63 | 2,098,554 | +8.82(+1.46%) |
Jan 23, 2024 | 602.04 | 606.53 | 596.32 | 605.81 | 1,089,512 | +3.99(+0.66%) |
Jan 22, 2024 | 604.82 | 609.68 | 596.30 | 601.82 | 1,764,890 | +1.97(+0.33%) |
Jan 19, 2024 | 584.55 | 600.63 | 581.57 | 599.85 | 1,779,691 | +22.58(+3.91%) |
Jan 18, 2024 | 574.34 | 578.03 | 568.12 | 577.27 | 1,185,415 | +18.45(+3.30%) |
Jan 17, 2024 | 558.24 | 559.48 | 549.35 | 558.83 | 1,658,879 | -5.17(-0.92%) |
Jan 16, 2024 | 556.80 | 567.80 | 553.94 | 563.99 | 1,386,628 | +7.88(+1.42%) |
Jan 12, 2024 | 559.32 | 562.04 | 553.42 | 556.11 | 760,758 | -2.46(-0.44%) |
Jan 11, 2024 | 557.31 | 562.21 | 547.66 | 558.58 | 1,233,068 | +2.06(+0.37%) |
Jan 10, 2024 | 559.66 | 559.78 | 549.49 | 556.52 | 941,022 | -1.88(-0.34%) |
Jan 09, 2024 | 551.91 | 562.69 | 551.08 | 558.40 | 982,590 | +0.19(+0.03%) |
Jan 08, 2024 | 544.32 | 559.66 | 544.17 | 558.21 | 1,064,947 | +17.61(+3.26%) |
Jan 05, 2024 | 538.62 | 545.35 | 536.92 | 540.60 | 1,299,426 | +2.98(+0.55%) |
Jan 04, 2024 | 533.61 | 543.08 | 532.42 | 537.61 | 1,248,227 | -4.56(-0.84%) |
Jan 03, 2024 | 544.28 | 547.36 | 540.02 | 542.17 | 1,359,112 | -11.90(-2.15%) |
Jan 02, 2024 | 565.05 | 565.05 | 549.37 | 554.08 | 1,087,456 | -20.70(-3.60%) |
Dec 29, 2023 | 579.15 | 580.31 | 571.69 | 574.78 | 485,234 | -4.25(-0.73%) |
Dec 28, 2023 | 581.46 | 582.57 | 578.27 | 579.03 | 351,447 | -1.09(-0.19%) |
Dec 27, 2023 | 581.27 | 582.26 | 576.91 | 580.12 | 626,245 | +1.49(+0.26%) |
Dec 26, 2023 | 571.18 | 580.92 | 571.18 | 578.63 | 635,640 | +10.05(+1.77%) |
Dec 22, 2023 | 569.47 | 571.99 | 564.53 | 568.58 | 789,657 | +1.82(+0.32%) |
Dec 21, 2023 | 563.42 | 567.80 | 560.80 | 566.77 | 863,930 | +15.27(+2.77%) |
Dec 20, 2023 | 564.10 | 567.39 | 551.50 | 551.50 | 1,120,425 | -16.85(-2.96%) |
Dec 19, 2023 | 566.14 | 569.50 | 565.42 | 568.35 | 639,470 | +3.02(+0.53%) |
Dec 18, 2023 | 566.90 | 567.83 | 560.18 | 565.33 | 759,318 | -1.57(-0.28%) |
Dec 15, 2023 | 566.46 | 573.28 | 565.68 | 566.91 | 1,353,075 | +2.10(+0.37%) |
Dec 14, 2023 | 554.01 | 566.40 | 554.01 | 564.80 | 1,127,704 | +15.23(+2.77%) |
Dec 13, 2023 | 541.32 | 552.71 | 539.30 | 549.57 | 1,915,759 | +8.33(+1.54%) |
Dec 12, 2023 | 534.65 | 541.32 | 533.71 | 541.24 | 744,085 | +3.87(+0.72%) |
Dec 11, 2023 | 524.51 | 539.04 | 523.95 | 537.36 | 1,330,718 | +17.73(+3.41%) |
Dec 08, 2023 | 514.35 | 521.91 | 514.13 | 519.64 | 1,408,422 | +4.07(+0.79%) |
Dec 07, 2023 | 506.83 | 517.16 | 504.81 | 515.57 | 641,202 | +13.46(+2.68%) |
Dec 06, 2023 | 512.56 | 512.85 | 501.52 | 502.10 | 898,011 | -3.12(-0.62%) |
Dec 05, 2023 | 503.24 | 506.56 | 501.03 | 505.22 | 858,749 | -2.89(-0.57%) |
Dec 04, 2023 | 508.62 | 509.14 | 500.78 | 508.11 | 605,457 | -5.76(-1.12%) |
Dec 01, 2023 | 508.81 | 514.82 | 504.84 | 513.86 | 575,656 | +2.40(+0.47%) |
Nov 30, 2023 | 515.87 | 516.38 | 507.34 | 511.46 | 807,490 | -3.59(-0.70%) |
Nov 29, 2023 | 516.75 | 522.79 | 514.19 | 515.06 | 1,226,101 | +5.53(+1.08%) |
Nov 28, 2023 | 509.59 | 512.23 | 505.44 | 509.53 | 618,881 | -3.00(-0.58%) |
Nov 27, 2023 | 511.34 | 516.88 | 510.07 | 512.53 | 607,517 | -0.72(-0.14%) |
Nov 24, 2023 | 512.85 | 513.82 | 511.04 | 513.25 | 172,899 | +0.37(+0.07%) |
Nov 22, 2023 | 514.66 | 520.98 | 511.44 | 512.88 | 684,378 | +1.63(+0.32%) |
Nov 21, 2023 | 516.71 | 516.71 | 508.62 | 511.24 | 1,004,530 | -9.74(-1.87%) |
Nov 20, 2023 | 512.86 | 522.76 | 512.69 | 520.98 | 496,907 | +7.57(+1.47%) |
Nov 17, 2023 | 508.25 | 514.41 | 507.41 | 513.41 | 607,824 | +3.58(+0.70%) |
Nov 16, 2023 | 507.44 | 511.34 | 505.73 | 509.83 | 761,288 | +0.25(+0.05%) |
Nov 15, 2023 | 509.05 | 513.38 | 505.74 | 509.58 | 1,708,890 | +3.67(+0.73%) |
Nov 14, 2023 | 500.20 | 507.41 | 499.33 | 505.91 | 924,396 | +18.04(+3.70%) |
Nov 13, 2023 | 488.79 | 489.54 | 484.69 | 487.86 | 651,067 | -4.80(-0.97%) |
Nov 10, 2023 | 479.50 | 494.20 | 477.52 | 492.66 | 746,720 | +19.10(+4.03%) |
Nov 09, 2023 | 478.95 | 484.64 | 472.61 | 473.56 | 797,269 | -2.28(-0.48%) |
Nov 08, 2023 | 475.82 | 478.08 | 472.56 | 475.85 | 746,238 | +0.48(+0.10%) |
Nov 07, 2023 | 471.32 | 477.45 | 470.60 | 475.37 | 520,208 | +3.01(+0.64%) |
Nov 06, 2023 | 474.00 | 475.32 | 467.89 | 472.36 | 581,485 | -0.88(-0.19%) |
Nov 03, 2023 | 466.23 | 476.67 | 465.36 | 473.24 | 779,074 | +12.12(+2.63%) |
Nov 02, 2023 | 459.82 | 464.41 | 455.11 | 461.12 | 911,054 | +10.25(+2.27%) |