Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 603.87 | 616.51 | 598.51 | 601.59 | 440,055 | -10.68(-1.74%) |
Jan 30, 2024 | 618.40 | 624.76 | 605.54 | 612.27 | 307,734 | -6.35(-1.03%) |
Jan 29, 2024 | 606.17 | 618.81 | 598.05 | 618.62 | 463,354 | +18.61(+3.10%) |
Jan 26, 2024 | 607.94 | 608.86 | 597.69 | 600.01 | 376,676 | -14.51(-2.36%) |
Jan 25, 2024 | 640.41 | 641.70 | 611.79 | 614.52 | 520,243 | -16.29(-2.58%) |
Jan 24, 2024 | 642.20 | 646.78 | 621.59 | 630.82 | 539,523 | -9.98(-1.56%) |
Jan 23, 2024 | 639.35 | 642.61 | 627.88 | 640.80 | 279,652 | +4.23(+0.66%) |
Jan 22, 2024 | 635.02 | 646.40 | 623.67 | 636.56 | 391,411 | +6.42(+1.02%) |
Jan 19, 2024 | 619.84 | 631.72 | 611.33 | 630.15 | 675,356 | +20.39(+3.34%) |
Jan 18, 2024 | 597.55 | 611.39 | 594.94 | 609.75 | 697,965 | +26.50(+4.54%) |
Jan 17, 2024 | 587.06 | 590.78 | 575.82 | 583.25 | 400,210 | -12.04(-2.02%) |
Jan 16, 2024 | 572.13 | 595.81 | 568.93 | 595.29 | 578,364 | +17.62(+3.05%) |
Jan 12, 2024 | 587.76 | 588.88 | 574.83 | 577.67 | 281,188 | -9.65(-1.64%) |
Jan 11, 2024 | 588.09 | 594.24 | 575.85 | 587.33 | 367,094 | -0.76(-0.13%) |
Jan 10, 2024 | 593.02 | 596.88 | 581.25 | 588.09 | 402,445 | -4.55(-0.77%) |
Jan 09, 2024 | 577.51 | 600.56 | 577.51 | 592.64 | 261,842 | +3.03(+0.51%) |
Jan 08, 2024 | 577.90 | 592.35 | 575.73 | 589.60 | 457,391 | +16.69(+2.91%) |
Jan 05, 2024 | 568.85 | 580.33 | 567.01 | 572.91 | 420,383 | +2.92(+0.51%) |
Jan 04, 2024 | 560.23 | 574.21 | 560.03 | 569.99 | 859,992 | -7.23(-1.25%) |
Jan 03, 2024 | 589.71 | 593.86 | 575.30 | 577.22 | 614,787 | -25.65(-4.26%) |
Jan 02, 2024 | 619.34 | 619.34 | 595.62 | 602.87 | 620,014 | -26.73(-4.25%) |
Dec 29, 2023 | 630.59 | 634.43 | 619.69 | 629.60 | 277,453 | -1.44(-0.23%) |
Dec 28, 2023 | 636.18 | 636.50 | 629.87 | 631.03 | 252,236 | -3.33(-0.53%) |
Dec 27, 2023 | 636.32 | 640.05 | 629.13 | 634.37 | 523,907 | -0.48(-0.08%) |
Dec 26, 2023 | 624.01 | 639.58 | 624.01 | 634.85 | 464,537 | +19.33(+3.14%) |
Dec 22, 2023 | 621.69 | 623.22 | 611.25 | 615.51 | 486,155 | -4.08(-0.66%) |
Dec 21, 2023 | 622.94 | 624.79 | 612.93 | 619.59 | 802,290 | +10.66(+1.75%) |
Dec 20, 2023 | 630.20 | 633.29 | 607.87 | 608.93 | 586,609 | -24.15(-3.81%) |
Dec 19, 2023 | 636.84 | 641.55 | 628.20 | 633.07 | 294,238 | +0.93(+0.15%) |
Dec 18, 2023 | 632.74 | 636.44 | 620.27 | 632.15 | 321,751 | +1.02(+0.16%) |
Dec 15, 2023 | 632.17 | 644.89 | 628.59 | 631.13 | 860,150 | -4.07(-0.64%) |
Dec 14, 2023 | 613.18 | 637.57 | 612.64 | 635.20 | 923,571 | +28.57(+4.71%) |
Dec 13, 2023 | 593.95 | 614.99 | 592.02 | 606.62 | 464,287 | +12.86(+2.17%) |
Dec 12, 2023 | 590.96 | 596.93 | 585.53 | 593.77 | 341,016 | +3.41(+0.58%) |
Dec 11, 2023 | 577.19 | 591.55 | 575.96 | 590.36 | 428,560 | +16.61(+2.90%) |
Dec 08, 2023 | 564.21 | 578.70 | 564.21 | 573.75 | 298,787 | +7.20(+1.27%) |
Dec 07, 2023 | 556.06 | 569.17 | 554.71 | 566.54 | 304,322 | +14.21(+2.57%) |
Dec 06, 2023 | 563.00 | 569.94 | 551.37 | 552.33 | 266,618 | +0.85(+0.15%) |
Dec 05, 2023 | 551.25 | 558.12 | 547.49 | 551.48 | 260,380 | -6.13(-1.10%) |
Dec 04, 2023 | 550.40 | 558.61 | 544.04 | 557.61 | 401,118 | -0.07(-0.01%) |
Dec 01, 2023 | 545.52 | 558.41 | 540.86 | 557.68 | 360,725 | +10.85(+1.98%) |
Nov 30, 2023 | 552.94 | 552.94 | 541.16 | 546.83 | 490,955 | -3.73(-0.68%) |
Nov 29, 2023 | 551.47 | 558.71 | 548.47 | 550.56 | 393,804 | +8.99(+1.66%) |
Nov 28, 2023 | 541.69 | 550.07 | 536.15 | 541.57 | 248,663 | -3.07(-0.56%) |
Nov 27, 2023 | 544.19 | 552.09 | 537.84 | 544.64 | 196,054 | -2.91(-0.53%) |
Nov 24, 2023 | 542.50 | 548.14 | 542.50 | 547.55 | 135,299 | +3.36(+0.62%) |
Nov 22, 2023 | 541.70 | 552.26 | 541.39 | 544.19 | 289,686 | +7.95(+1.48%) |
Nov 21, 2023 | 543.14 | 544.11 | 533.55 | 536.24 | 396,120 | -13.07(-2.38%) |
Nov 20, 2023 | 538.14 | 551.26 | 537.93 | 549.30 | 355,728 | +11.14(+2.07%) |
Nov 17, 2023 | 536.33 | 541.63 | 533.53 | 538.16 | 305,379 | +3.03(+0.57%) |
Nov 16, 2023 | 539.61 | 543.24 | 531.02 | 535.13 | 587,113 | -10.58(-1.94%) |
Nov 15, 2023 | 539.74 | 554.51 | 536.74 | 545.71 | 744,588 | +12.09(+2.27%) |
Nov 14, 2023 | 521.84 | 537.14 | 521.84 | 533.63 | 704,842 | +28.25(+5.59%) |
Nov 13, 2023 | 502.12 | 510.22 | 498.82 | 505.37 | 470,843 | +2.53(+0.50%) |
Nov 10, 2023 | 489.93 | 505.44 | 483.71 | 502.84 | 479,952 | +22.44(+4.67%) |
Nov 09, 2023 | 498.40 | 505.25 | 478.78 | 480.40 | 555,388 | -10.84(-2.21%) |
Nov 08, 2023 | 488.70 | 496.71 | 483.44 | 491.24 | 373,091 | +0.38(+0.08%) |
Nov 07, 2023 | 491.32 | 497.53 | 487.90 | 490.86 | 360,837 | -0.98(-0.20%) |
Nov 06, 2023 | 491.22 | 494.24 | 484.97 | 491.84 | 523,906 | +0.61(+0.12%) |
Nov 03, 2023 | 479.56 | 500.71 | 478.62 | 491.23 | 845,479 | +21.14(+4.50%) |
Nov 02, 2023 | 466.18 | 476.35 | 458.11 | 470.10 | 973,921 | +15.11(+3.32%) |