Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 502.53 | 512.98 | 502.53 | 509.73 | 5,378,717 | +8.10(+1.61%) |
Jan 30, 2024 | 502.56 | 504.06 | 497.26 | 501.63 | 4,952,018 | -0.93(-0.18%) |
Jan 29, 2024 | 501.13 | 504.52 | 499.18 | 502.56 | 4,570,156 | +1.34(+0.27%) |
Jan 26, 2024 | 491.34 | 501.71 | 487.98 | 501.22 | 6,236,664 | +9.76(+1.99%) |
Jan 25, 2024 | 485.68 | 493.56 | 477.12 | 491.46 | 14,726,100 | -19.75(-3.86%) |
Jan 24, 2024 | 515.87 | 519.68 | 510.94 | 511.21 | 2,930,268 | -2.28(-0.44%) |
Jan 23, 2024 | 510.49 | 516.00 | 510.07 | 513.50 | 2,693,161 | +2.52(+0.49%) |
Jan 22, 2024 | 501.96 | 511.55 | 494.55 | 510.98 | 5,941,113 | +9.39(+1.87%) |
Jan 19, 2024 | 512.98 | 515.52 | 499.85 | 501.58 | 6,167,625 | -12.73(-2.48%) |
Jan 18, 2024 | 503.25 | 514.81 | 495.51 | 514.31 | 7,394,642 | -8.57(-1.64%) |
Jan 17, 2024 | 519.23 | 528.57 | 517.96 | 522.88 | 3,806,291 | +5.77(+1.12%) |
Jan 16, 2024 | 521.65 | 522.43 | 514.52 | 517.11 | 3,750,657 | -2.35(-0.45%) |
Jan 12, 2024 | 516.82 | 526.40 | 511.12 | 519.46 | 6,353,905 | -18.10(-3.37%) |
Jan 11, 2024 | 534.02 | 538.04 | 532.43 | 537.56 | 2,823,875 | +2.03(+0.38%) |
Jan 10, 2024 | 535.99 | 539.08 | 534.04 | 535.53 | 2,188,338 | -0.73(-0.14%) |
Jan 09, 2024 | 535.89 | 537.49 | 530.24 | 536.26 | 2,687,548 | +1.84(+0.34%) |
Jan 08, 2024 | 537.28 | 538.13 | 525.93 | 534.41 | 2,659,027 | -0.86(-0.16%) |
Jan 05, 2024 | 544.85 | 544.85 | 531.63 | 535.27 | 2,826,642 | -8.01(-1.47%) |
Jan 04, 2024 | 542.86 | 546.84 | 540.87 | 543.28 | 3,030,782 | +3.38(+0.63%) |
Jan 03, 2024 | 540.91 | 544.64 | 537.36 | 539.90 | 2,902,905 | +2.68(+0.50%) |
Jan 02, 2024 | 524.77 | 537.54 | 524.60 | 537.22 | 3,428,910 | +12.82(+2.44%) |
Dec 29, 2023 | 523.91 | 526.17 | 521.86 | 524.40 | 2,088,398 | +1.56(+0.30%) |
Dec 28, 2023 | 521.41 | 525.80 | 520.89 | 522.84 | 2,008,934 | +2.10(+0.40%) |
Dec 27, 2023 | 517.71 | 521.11 | 517.32 | 520.74 | 1,859,215 | +2.75(+0.53%) |
Dec 26, 2023 | 517.84 | 519.43 | 515.94 | 517.99 | 1,396,271 | -0.28(-0.05%) |
Dec 22, 2023 | 517.84 | 520.96 | 515.99 | 518.27 | 1,766,509 | +0.43(+0.08%) |
Dec 21, 2023 | 516.84 | 518.77 | 514.47 | 517.84 | 2,501,153 | +3.94(+0.77%) |
Dec 20, 2023 | 521.79 | 522.77 | 513.84 | 513.90 | 3,862,683 | -8.08(-1.55%) |
Dec 19, 2023 | 522.53 | 525.55 | 519.73 | 521.98 | 3,659,960 | -2.50(-0.48%) |
Dec 18, 2023 | 527.03 | 529.38 | 523.17 | 524.48 | 3,272,870 | -4.55(-0.86%) |
Dec 15, 2023 | 527.92 | 531.40 | 520.91 | 529.03 | 9,068,492 | -3.11(-0.58%) |
Dec 14, 2023 | 542.16 | 542.78 | 527.32 | 532.14 | 5,407,569 | -14.71(-2.69%) |
Dec 13, 2023 | 541.86 | 547.26 | 536.48 | 546.85 | 2,809,171 | +3.28(+0.60%) |
Dec 12, 2023 | 543.66 | 545.34 | 540.52 | 543.58 | 2,721,466 | +2.03(+0.38%) |
Dec 11, 2023 | 547.60 | 547.84 | 536.94 | 541.54 | 3,669,671 | -6.07(-1.11%) |
Dec 08, 2023 | 548.06 | 549.56 | 542.40 | 547.61 | 2,047,952 | +1.49(+0.27%) |
Dec 07, 2023 | 549.18 | 549.34 | 542.38 | 546.12 | 2,521,621 | -1.25(-0.23%) |
Dec 06, 2023 | 545.41 | 549.71 | 544.95 | 547.37 | 2,248,563 | -0.73(-0.13%) |
Dec 05, 2023 | 546.94 | 550.36 | 543.21 | 548.10 | 2,655,989 | +1.97(+0.36%) |
Dec 04, 2023 | 546.11 | 549.70 | 540.90 | 546.13 | 2,719,877 | +1.12(+0.20%) |
Dec 01, 2023 | 548.26 | 552.52 | 543.02 | 545.01 | 3,475,804 | -3.92(-0.71%) |
Nov 30, 2023 | 531.87 | 549.89 | 530.11 | 548.93 | 7,171,402 | +17.86(+3.36%) |
Nov 29, 2023 | 526.12 | 537.90 | 524.78 | 531.07 | 4,582,870 | -5.51(-1.03%) |
Nov 28, 2023 | 541.64 | 541.83 | 536.12 | 536.58 | 2,880,354 | -3.04(-0.56%) |
Nov 27, 2023 | 543.10 | 546.86 | 537.57 | 539.62 | 2,694,460 | -3.48(-0.64%) |
Nov 24, 2023 | 540.95 | 543.59 | 538.84 | 543.10 | 1,143,342 | +3.32(+0.61%) |
Nov 22, 2023 | 539.00 | 540.42 | 536.30 | 539.78 | 2,251,064 | +4.14(+0.77%) |
Nov 21, 2023 | 533.84 | 537.71 | 530.28 | 535.64 | 2,131,302 | +4.46(+0.84%) |
Nov 20, 2023 | 529.71 | 532.42 | 527.91 | 531.19 | 2,537,038 | -1.18(-0.22%) |
Nov 17, 2023 | 536.32 | 536.57 | 524.48 | 532.37 | 2,696,648 | -3.50(-0.65%) |
Nov 16, 2023 | 534.47 | 540.88 | 533.54 | 535.87 | 2,377,663 | +1.40(+0.26%) |
Nov 15, 2023 | 536.10 | 536.51 | 527.81 | 534.47 | 2,491,975 | -2.04(-0.38%) |
Nov 14, 2023 | 535.09 | 538.71 | 532.59 | 536.51 | 2,471,550 | -2.09(-0.39%) |
Nov 13, 2023 | 537.19 | 540.17 | 533.98 | 538.60 | 1,518,974 | +1.35(+0.25%) |
Nov 10, 2023 | 538.71 | 538.71 | 532.10 | 537.25 | 2,499,094 | +2.19(+0.41%) |
Nov 09, 2023 | 533.67 | 536.95 | 530.57 | 535.06 | 1,833,028 | +2.25(+0.42%) |
Nov 08, 2023 | 536.05 | 537.44 | 530.23 | 532.80 | 1,782,230 | -1.09(-0.20%) |
Nov 07, 2023 | 531.45 | 535.70 | 527.63 | 533.90 | 2,624,000 | +4.34(+0.82%) |
Nov 06, 2023 | 527.74 | 532.10 | 526.17 | 529.56 | 2,704,701 | +2.54(+0.48%) |
Nov 03, 2023 | 530.66 | 532.06 | 524.93 | 527.02 | 2,759,878 | -5.19(-0.98%) |
Nov 02, 2023 | 528.11 | 532.91 | 523.09 | 532.21 | 2,368,335 | +4.50(+0.85%) |