Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 598.32 | 610.82 | 594.96 | 596.95 | 820,053 | -3.61(-0.60%) |
Jan 30, 2024 | 578.52 | 615.66 | 578.52 | 600.56 | 1,310,960 | +51.15(+9.31%) |
Jan 29, 2024 | 540.87 | 549.94 | 540.87 | 549.41 | 684,044 | +1.65(+0.30%) |
Jan 26, 2024 | 555.53 | 557.77 | 542.84 | 547.76 | 563,135 | -5.46(-0.99%) |
Jan 25, 2024 | 557.12 | 558.03 | 547.82 | 553.22 | 510,301 | -3.68(-0.66%) |
Jan 24, 2024 | 566.20 | 566.20 | 556.53 | 556.90 | 292,305 | -5.33(-0.95%) |
Jan 23, 2024 | 565.05 | 569.59 | 561.30 | 562.23 | 363,320 | -2.41(-0.43%) |
Jan 22, 2024 | 555.27 | 568.01 | 554.62 | 564.64 | 457,255 | +12.25(+2.22%) |
Jan 19, 2024 | 549.86 | 554.73 | 543.52 | 552.38 | 381,078 | +7.45(+1.37%) |
Jan 18, 2024 | 549.81 | 552.72 | 537.85 | 544.93 | 616,799 | +8.28(+1.54%) |
Jan 17, 2024 | 530.51 | 537.79 | 523.99 | 536.66 | 541,141 | -4.30(-0.79%) |
Jan 16, 2024 | 539.56 | 542.00 | 534.58 | 540.96 | 606,109 | -2.98(-0.55%) |
Jan 12, 2024 | 553.75 | 554.45 | 540.79 | 543.94 | 309,490 | -4.81(-0.88%) |
Jan 11, 2024 | 548.24 | 553.23 | 544.58 | 548.74 | 870,021 | +3.61(+0.66%) |
Jan 10, 2024 | 540.12 | 545.30 | 536.50 | 545.13 | 244,102 | +6.89(+1.28%) |
Jan 09, 2024 | 536.33 | 545.17 | 536.32 | 538.24 | 359,186 | -3.39(-0.63%) |
Jan 08, 2024 | 540.41 | 541.74 | 534.57 | 541.63 | 348,390 | +5.09(+0.95%) |
Jan 05, 2024 | 554.65 | 558.64 | 534.86 | 536.55 | 448,340 | -21.61(-3.87%) |
Jan 04, 2024 | 545.81 | 560.75 | 545.81 | 558.16 | 369,636 | +9.82(+1.79%) |
Jan 03, 2024 | 551.37 | 551.37 | 543.32 | 548.33 | 419,750 | -5.91(-1.07%) |
Jan 02, 2024 | 558.48 | 559.95 | 549.55 | 554.25 | 371,570 | -9.82(-1.74%) |
Dec 29, 2023 | 567.85 | 571.72 | 562.28 | 564.07 | 272,253 | -4.94(-0.87%) |
Dec 28, 2023 | 565.35 | 571.58 | 565.32 | 569.01 | 245,946 | +4.97(+0.88%) |
Dec 27, 2023 | 560.00 | 565.34 | 560.00 | 564.04 | 195,550 | +4.34(+0.78%) |
Dec 26, 2023 | 560.71 | 561.78 | 556.88 | 559.70 | 145,910 | -1.01(-0.18%) |
Dec 22, 2023 | 553.20 | 561.12 | 553.20 | 560.71 | 385,943 | +9.23(+1.67%) |
Dec 21, 2023 | 542.91 | 551.88 | 539.81 | 551.48 | 318,121 | +12.80(+2.38%) |
Dec 20, 2023 | 540.21 | 554.23 | 538.63 | 538.67 | 338,425 | -2.34(-0.43%) |
Dec 19, 2023 | 533.51 | 542.72 | 533.31 | 541.01 | 351,937 | +9.64(+1.81%) |
Dec 18, 2023 | 530.33 | 534.92 | 523.79 | 531.37 | 565,806 | +1.28(+0.24%) |
Dec 15, 2023 | 540.00 | 540.00 | 527.01 | 530.10 | 648,076 | -10.50(-1.94%) |
Dec 14, 2023 | 549.71 | 558.30 | 537.05 | 540.60 | 511,902 | -4.25(-0.78%) |
Dec 13, 2023 | 533.22 | 545.44 | 527.62 | 544.84 | 698,187 | +20.29(+3.87%) |
Dec 12, 2023 | 517.51 | 524.78 | 511.61 | 524.55 | 320,292 | +9.38(+1.82%) |
Dec 11, 2023 | 506.29 | 516.98 | 506.29 | 515.17 | 325,317 | +9.90(+1.96%) |
Dec 08, 2023 | 505.62 | 507.64 | 498.61 | 505.26 | 349,266 | -1.75(-0.35%) |
Dec 07, 2023 | 515.55 | 517.01 | 505.96 | 507.02 | 344,379 | -6.65(-1.29%) |
Dec 06, 2023 | 525.45 | 526.50 | 513.56 | 513.67 | 360,453 | -8.30(-1.59%) |
Dec 05, 2023 | 521.65 | 523.11 | 515.66 | 521.97 | 196,293 | -2.05(-0.39%) |
Dec 04, 2023 | 523.28 | 531.01 | 520.56 | 524.02 | 259,876 | -2.20(-0.42%) |
Dec 01, 2023 | 517.68 | 526.81 | 515.05 | 526.23 | 403,524 | +6.83(+1.32%) |
Nov 30, 2023 | 524.95 | 526.82 | 515.14 | 519.39 | 365,445 | -5.70(-1.09%) |
Nov 29, 2023 | 526.67 | 530.59 | 523.89 | 525.10 | 211,927 | +2.72(+0.52%) |
Nov 28, 2023 | 520.93 | 526.67 | 520.76 | 522.38 | 189,911 | -1.51(-0.29%) |
Nov 27, 2023 | 523.00 | 526.55 | 521.27 | 523.88 | 194,412 | -2.99(-0.57%) |
Nov 24, 2023 | 521.41 | 526.95 | 520.65 | 526.87 | 104,069 | +4.37(+0.84%) |
Nov 22, 2023 | 527.70 | 531.86 | 522.33 | 522.51 | 180,807 | -0.92(-0.18%) |
Nov 21, 2023 | 520.54 | 523.52 | 517.20 | 523.42 | 161,984 | +2.67(+0.51%) |
Nov 20, 2023 | 520.40 | 522.58 | 517.50 | 520.75 | 221,004 | +0.79(+0.15%) |
Nov 17, 2023 | 527.48 | 527.48 | 517.18 | 519.96 | 355,041 | -2.84(-0.54%) |
Nov 16, 2023 | 521.81 | 528.23 | 519.55 | 522.81 | 251,686 | +2.51(+0.48%) |
Nov 15, 2023 | 518.65 | 523.00 | 517.24 | 520.29 | 285,484 | +3.69(+0.71%) |
Nov 14, 2023 | 511.02 | 521.45 | 510.99 | 516.60 | 398,256 | +14.22(+2.83%) |
Nov 13, 2023 | 508.57 | 511.35 | 499.90 | 502.38 | 400,271 | -10.44(-2.04%) |
Nov 10, 2023 | 507.72 | 512.97 | 499.00 | 512.82 | 348,025 | +8.02(+1.59%) |
Nov 09, 2023 | 505.78 | 511.38 | 502.87 | 504.81 | 258,316 | +1.24(+0.25%) |
Nov 08, 2023 | 495.55 | 505.91 | 495.55 | 503.57 | 251,925 | +9.03(+1.83%) |
Nov 07, 2023 | 497.03 | 500.85 | 493.18 | 494.54 | 460,494 | +0.74(+0.15%) |
Nov 06, 2023 | 495.66 | 497.35 | 490.38 | 493.80 | 332,463 | -1.19(-0.24%) |
Nov 03, 2023 | 482.22 | 496.03 | 482.22 | 494.99 | 357,800 | +10.68(+2.21%) |
Nov 02, 2023 | 477.52 | 484.32 | 473.25 | 484.31 | 496,483 | +15.09(+3.22%) |