Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |
Jan 02, 2024 | 589.51 | 590.44 | 576.75 | 580.07 | 2,837,072 | -16.53(-2.77%) |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 1,896,651 | +1.08(+0.18%) |
Dec 28, 2023 | 597.44 | 599.04 | 594.00 | 595.52 | 1,702,125 | -0.56(-0.09%) |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 1,394,202 | -2.18(-0.36%) |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 1,593,758 | -0.49(-0.08%) |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 1,660,633 | -1.39(-0.23%) |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 3,190,339 | +4.08(+0.68%) |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 2,584,140 | -8.58(-1.42%) |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 4,146,087 | +5.51(+0.92%) |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 5,447,317 | +14.45(+2.47%) |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 8,696,231 | +0.04(+0.01%) |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 11,309,124 | -39.62(-6.35%) |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 6,062,825 | -9.40(-1.48%) |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 2,969,127 | +8.46(+1.35%) |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 3,269,192 | +15.19(+2.49%) |
Dec 08, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 2,499,653 | +1.23(+0.20%) |
Dec 07, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 2,604,490 | +13.08(+2.20%) |
Dec 06, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 2,105,211 | -6.52(-1.08%) |
Dec 05, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 2,575,094 | -2.34(-0.39%) |
Dec 04, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 2,540,772 | -7.91(-1.29%) |
Dec 01, 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 2,490,501 | +1.46(+0.24%) |
Nov 30, 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 3,960,004 | -6.38(-1.03%) |
Nov 29, 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,680 | -5.93(-0.95%) |
Nov 28, 2023 | 613.97 | 625.60 | 612.26 | 623.32 | 2,302,609 | +4.05(+0.65%) |
Nov 27, 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 1,853,695 | -0.16(-0.03%) |
Nov 24, 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 942,676 | -0.29(-0.05%) |
Nov 22, 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 2,064,969 | +8.73(+1.43%) |
Nov 21, 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 1,904,167 | -1.71(-0.28%) |
Nov 20, 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 2,393,898 | +10.04(+1.67%) |
Nov 17, 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 1,969,359 | +0.60(+0.10%) |
Nov 16, 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 2,039,469 | +6.75(+1.13%) |
Nov 15, 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 3,087,248 | -9.02(-1.49%) |
Nov 14, 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 2,896,057 | +13.99(+2.37%) |
Nov 13, 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 2,504,549 | -6.88(-1.15%) |
Nov 10, 2023 | 580.49 | 598.13 | 576.00 | 597.22 | 3,064,511 | +19.48(+3.37%) |
Nov 09, 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 2,335,951 | -7.57(-1.29%) |
Nov 08, 2023 | 589.00 | 595.66 | 581.07 | 585.31 | 3,078,124 | +0.11(+0.02%) |
Nov 07, 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 3,992,178 | +19.75(+3.49%) |
Nov 06, 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 2,591,933 | +1.79(+0.32%) |
Nov 03, 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 2,066,523 | +4.95(+0.89%) |
Nov 02, 2023 | 550.44 | 559.36 | 550.00 | 558.71 | 2,634,160 | +14.21(+2.61%) |