Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 614.35 | 622.64 | 606.95 | 615.22 | 45,283,076 | -12.47(-1.99%) |
Jan 30, 2024 | 628.95 | 634.88 | 622.55 | 627.69 | 40,756,108 | +3.09(+0.49%) |
Jan 29, 2024 | 612.27 | 624.84 | 609.03 | 624.60 | 34,658,812 | +14.34(+2.35%) |
Jan 26, 2024 | 609.55 | 617.78 | 605.68 | 610.26 | 39,535,480 | -5.86(-0.95%) |
Jan 25, 2024 | 623.45 | 627.14 | 608.45 | 616.12 | 47,716,760 | +2.55(+0.42%) |
Jan 24, 2024 | 602.99 | 628.44 | 599.33 | 613.57 | 55,897,124 | +15.05(+2.51%) |
Jan 23, 2024 | 595.65 | 599.05 | 585.80 | 598.52 | 29,415,256 | +2.03(+0.34%) |
Jan 22, 2024 | 600.44 | 603.26 | 590.65 | 596.49 | 45,246,912 | +1.63(+0.27%) |
Jan 19, 2024 | 579.84 | 594.95 | 572.20 | 594.86 | 54,354,816 | +23.84(+4.17%) |
Jan 18, 2024 | 572.55 | 575.95 | 561.02 | 571.02 | 48,988,924 | +10.54(+1.88%) |
Jan 17, 2024 | 563.42 | 564.66 | 547.36 | 560.48 | 47,369,892 | -3.29(-0.58%) |
Jan 16, 2024 | 550.13 | 568.30 | 548.96 | 563.77 | 44,833,084 | +16.72(+3.06%) |
Jan 12, 2024 | 546.15 | 549.65 | 543.26 | 547.05 | 35,352,320 | -1.13(-0.21%) |
Jan 11, 2024 | 549.95 | 553.41 | 535.56 | 548.18 | 59,510,944 | +4.73(+0.87%) |
Jan 10, 2024 | 536.12 | 545.96 | 534.85 | 543.46 | 53,255,236 | +12.10(+2.28%) |
Jan 09, 2024 | 523.97 | 543.21 | 516.86 | 531.36 | 77,179,824 | +8.87(+1.70%) |
Jan 08, 2024 | 495.08 | 522.71 | 494.76 | 522.49 | 63,865,336 | +31.56(+6.43%) |
Jan 05, 2024 | 484.58 | 495.43 | 483.02 | 490.93 | 41,518,252 | +10.99(+2.29%) |
Jan 04, 2024 | 477.63 | 484.96 | 475.04 | 479.94 | 30,595,600 | +4.29(+0.90%) |
Jan 03, 2024 | 474.81 | 481.80 | 473.16 | 475.65 | 32,030,130 | -5.99(-1.24%) |
Jan 02, 2024 | 492.40 | 492.90 | 475.91 | 481.64 | 41,040,732 | -13.54(-2.73%) |
Dec 29, 2023 | 498.09 | 499.93 | 487.47 | 495.18 | 38,932,536 | +0.00(+0.00%) |
Dec 28, 2023 | 496.39 | 498.80 | 494.08 | 495.18 | 24,625,738 | +1.05(+0.21%) |
Dec 27, 2023 | 495.07 | 496.76 | 490.81 | 494.13 | 23,327,798 | +1.38(+0.28%) |
Dec 26, 2023 | 489.64 | 495.96 | 489.46 | 492.75 | 24,378,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.91 | 493.79 | 484.63 | 488.26 | 25,253,266 | -1.60(-0.33%) |
Dec 21, 2023 | 488.07 | 490.91 | 484.15 | 489.86 | 30,005,072 | +8.79(+1.83%) |
Dec 20, 2023 | 496.51 | 499.95 | 480.94 | 481.07 | 39,635,748 | -14.93(-3.01%) |
Dec 19, 2023 | 494.20 | 496.96 | 488.92 | 496.00 | 46,386,068 | -4.73(-0.94%) |
Dec 18, 2023 | 493.96 | 504.29 | 491.47 | 500.73 | 41,214,520 | +11.87(+2.43%) |
Dec 15, 2023 | 481.90 | 494.00 | 481.16 | 488.86 | 48,072,916 | +5.40(+1.12%) |
Dec 14, 2023 | 483.86 | 486.66 | 474.18 | 483.46 | 39,055,600 | +2.62(+0.54%) |
Dec 13, 2023 | 476.25 | 485.90 | 476.04 | 480.84 | 44,551,244 | +4.31(+0.90%) |
Dec 12, 2023 | 460.42 | 476.62 | 460.42 | 476.53 | 37,209,404 | +10.30(+2.21%) |
Dec 11, 2023 | 474.87 | 475.27 | 455.84 | 466.23 | 50,902,360 | -8.79(-1.85%) |
Dec 08, 2023 | 465.91 | 477.37 | 465.46 | 475.02 | 35,925,320 | +9.10(+1.95%) |
Dec 07, 2023 | 456.96 | 466.25 | 456.00 | 465.92 | 35,010,296 | +10.93(+2.40%) |
Dec 06, 2023 | 472.10 | 473.83 | 454.08 | 454.99 | 37,939,744 | -10.63(-2.28%) |
Dec 05, 2023 | 454.62 | 465.96 | 452.67 | 465.62 | 37,008,612 | +10.60(+2.33%) |
Dec 04, 2023 | 460.69 | 460.69 | 450.02 | 455.02 | 43,682,348 | -12.55(-2.68%) |
Dec 01, 2023 | 465.17 | 471.92 | 461.79 | 467.57 | 36,938,036 | -0.05(-0.01%) |
Nov 30, 2023 | 480.16 | 481.02 | 464.14 | 467.62 | 52,541,648 | -13.70(-2.85%) |
Nov 29, 2023 | 483.71 | 487.54 | 478.52 | 481.32 | 38,155,948 | +3.19(+0.67%) |
Nov 28, 2023 | 482.28 | 483.15 | 474.65 | 478.13 | 40,096,492 | -4.21(-0.87%) |
Nov 27, 2023 | 477.92 | 485.22 | 476.44 | 482.34 | 39,498,900 | +4.66(+0.98%) |
Nov 24, 2023 | 484.62 | 489.13 | 477.37 | 477.68 | 29,471,184 | -9.40(-1.93%) |
Nov 22, 2023 | 498.44 | 503.26 | 476.82 | 487.08 | 90,111,952 | -12.28(-2.46%) |
Nov 21, 2023 | 501.18 | 505.08 | 492.14 | 499.36 | 55,447,068 | -4.65(-0.92%) |
Nov 20, 2023 | 493.04 | 505.39 | 491.73 | 504.00 | 41,424,448 | +11.11(+2.25%) |
Nov 17, 2023 | 495.16 | 497.09 | 489.99 | 492.90 | 32,595,898 | -1.82(-0.37%) |
Nov 16, 2023 | 486.71 | 495.16 | 483.22 | 494.72 | 33,897,824 | +5.92(+1.21%) |
Nov 15, 2023 | 499.26 | 499.51 | 481.92 | 488.80 | 47,450,924 | -7.68(-1.55%) |
Nov 14, 2023 | 496.72 | 498.25 | 490.32 | 496.48 | 41,581,948 | +10.36(+2.13%) |
Nov 13, 2023 | 483.12 | 491.08 | 480.91 | 486.12 | 38,423,376 | +2.85(+0.59%) |
Nov 10, 2023 | 474.92 | 484.64 | 472.75 | 483.27 | 42,254,200 | +13.85(+2.95%) |
Nov 09, 2023 | 474.59 | 482.22 | 467.42 | 469.42 | 53,978,700 | +3.76(+0.81%) |
Nov 08, 2023 | 460.92 | 468.59 | 459.60 | 465.66 | 34,592,344 | +6.19(+1.35%) |
Nov 07, 2023 | 457.11 | 462.10 | 451.50 | 459.47 | 34,260,572 | +2.04(+0.45%) |
Nov 06, 2023 | 452.77 | 459.27 | 448.91 | 457.43 | 40,000,140 | +7.46(+1.66%) |
Nov 03, 2023 | 440.12 | 453.01 | 437.16 | 449.97 | 42,468,320 | +14.99(+3.45%) |
Nov 02, 2023 | 433.21 | 438.76 | 428.87 | 434.99 | 40,864,508 | +11.81(+2.79%) |