Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 637.63 | 639.67 | 622.67 | 623.86 | 1,014,946 | -17.54(-2.73%) |
Jan 30, 2024 | 640.42 | 651.64 | 640.42 | 641.40 | 506,064 | -4.74(-0.73%) |
Jan 29, 2024 | 632.27 | 646.66 | 631.02 | 646.14 | 599,278 | +16.94(+2.69%) |
Jan 26, 2024 | 651.40 | 651.61 | 627.75 | 629.20 | 1,427,321 | -20.84(-3.21%) |
Jan 25, 2024 | 607.35 | 656.89 | 595.37 | 650.04 | 2,668,242 | +74.56(+12.96%) |
Jan 24, 2024 | 585.53 | 590.21 | 574.83 | 575.48 | 960,374 | -1.17(-0.20%) |
Jan 23, 2024 | 581.33 | 583.51 | 572.68 | 576.65 | 603,135 | -0.81(-0.14%) |
Jan 22, 2024 | 574.43 | 584.50 | 573.00 | 577.46 | 608,411 | +6.83(+1.20%) |
Jan 19, 2024 | 565.42 | 570.94 | 553.98 | 570.62 | 652,800 | +8.64(+1.54%) |
Jan 18, 2024 | 555.64 | 563.82 | 551.86 | 561.99 | 554,555 | +13.02(+2.37%) |
Jan 17, 2024 | 553.33 | 559.93 | 543.82 | 548.97 | 637,085 | -10.78(-1.93%) |
Jan 16, 2024 | 550.64 | 564.94 | 550.59 | 559.75 | 526,069 | +1.95(+0.35%) |
Jan 12, 2024 | 556.68 | 559.38 | 550.00 | 557.81 | 514,014 | +7.46(+1.36%) |
Jan 11, 2024 | 548.33 | 551.47 | 535.51 | 550.35 | 568,588 | +2.01(+0.37%) |
Jan 10, 2024 | 547.62 | 550.38 | 541.85 | 548.33 | 373,631 | +1.66(+0.30%) |
Jan 09, 2024 | 541.93 | 547.22 | 537.90 | 546.67 | 436,853 | -2.80(-0.51%) |
Jan 08, 2024 | 537.34 | 550.41 | 532.39 | 549.48 | 501,692 | +9.42(+1.74%) |
Jan 05, 2024 | 535.87 | 547.12 | 533.91 | 540.06 | 672,528 | -7.45(-1.36%) |
Jan 04, 2024 | 547.73 | 556.89 | 545.34 | 547.51 | 549,101 | +1.70(+0.31%) |
Jan 03, 2024 | 555.21 | 557.06 | 545.42 | 545.82 | 830,794 | -19.89(-3.52%) |
Jan 02, 2024 | 567.41 | 573.67 | 561.13 | 565.71 | 445,113 | -6.30(-1.10%) |
Dec 29, 2023 | 578.87 | 581.56 | 569.23 | 572.01 | 301,221 | -5.26(-0.91%) |
Dec 28, 2023 | 562.83 | 580.15 | 561.65 | 577.27 | 269,414 | -0.17(-0.03%) |
Dec 27, 2023 | 580.98 | 580.98 | 573.09 | 577.44 | 489,586 | -1.61(-0.28%) |
Dec 26, 2023 | 571.72 | 584.06 | 570.69 | 579.04 | 608,691 | +9.93(+1.75%) |
Dec 22, 2023 | 568.77 | 574.09 | 564.98 | 569.11 | 364,744 | -0.44(-0.08%) |
Dec 21, 2023 | 566.61 | 570.05 | 561.67 | 569.55 | 446,863 | +12.65(+2.27%) |
Dec 20, 2023 | 566.61 | 576.78 | 555.25 | 556.90 | 1,275,699 | -15.89(-2.77%) |
Dec 19, 2023 | 572.57 | 581.20 | 568.10 | 572.79 | 670,848 | +5.96(+1.05%) |
Dec 18, 2023 | 575.69 | 575.69 | 561.43 | 566.83 | 847,953 | -3.50(-0.61%) |
Dec 15, 2023 | 562.81 | 579.57 | 561.12 | 570.34 | 1,489,774 | +2.31(+0.41%) |
Dec 14, 2023 | 539.25 | 569.67 | 536.57 | 568.03 | 1,412,309 | +39.17(+7.41%) |
Dec 13, 2023 | 510.46 | 533.20 | 503.41 | 528.86 | 866,795 | +20.53(+4.04%) |
Dec 12, 2023 | 502.66 | 513.42 | 501.99 | 508.33 | 552,943 | +4.43(+0.88%) |
Dec 11, 2023 | 490.50 | 504.66 | 490.40 | 503.90 | 558,010 | +10.06(+2.04%) |
Dec 08, 2023 | 482.62 | 497.73 | 482.28 | 493.84 | 558,032 | +11.01(+2.28%) |
Dec 07, 2023 | 476.02 | 483.90 | 474.35 | 482.83 | 425,990 | +7.56(+1.59%) |
Dec 06, 2023 | 475.88 | 486.81 | 474.26 | 475.27 | 496,983 | +0.94(+0.20%) |
Dec 05, 2023 | 476.25 | 485.49 | 473.39 | 474.33 | 848,990 | -14.55(-2.98%) |
Dec 04, 2023 | 493.84 | 495.91 | 484.62 | 488.89 | 1,015,547 | -11.71(-2.34%) |
Dec 01, 2023 | 477.57 | 503.91 | 476.57 | 500.60 | 1,130,509 | +25.75(+5.42%) |
Nov 30, 2023 | 477.92 | 480.19 | 472.42 | 474.85 | 756,689 | -0.20(-0.04%) |
Nov 29, 2023 | 460.66 | 479.50 | 460.40 | 475.05 | 863,774 | +20.29(+4.46%) |
Nov 28, 2023 | 461.11 | 464.07 | 453.59 | 454.76 | 460,906 | -8.29(-1.79%) |
Nov 27, 2023 | 461.74 | 465.20 | 460.06 | 463.05 | 475,443 | -3.11(-0.67%) |
Nov 24, 2023 | 463.26 | 468.19 | 460.89 | 466.16 | 221,247 | +3.88(+0.84%) |
Nov 22, 2023 | 464.31 | 466.19 | 458.87 | 462.28 | 533,377 | -2.80(-0.60%) |
Nov 21, 2023 | 468.85 | 469.35 | 462.53 | 465.08 | 631,243 | -5.56(-1.18%) |
Nov 20, 2023 | 466.54 | 473.46 | 456.88 | 470.64 | 864,014 | -9.16(-1.91%) |
Nov 17, 2023 | 477.99 | 483.66 | 474.08 | 479.80 | 625,068 | +6.60(+1.40%) |
Nov 16, 2023 | 476.63 | 480.76 | 467.46 | 473.19 | 570,435 | -5.14(-1.07%) |
Nov 15, 2023 | 476.83 | 487.52 | 470.00 | 478.33 | 1,230,840 | +1.81(+0.38%) |
Nov 14, 2023 | 476.76 | 486.17 | 475.09 | 476.52 | 756,856 | +15.12(+3.28%) |
Nov 13, 2023 | 454.73 | 464.04 | 452.12 | 461.39 | 740,581 | +5.99(+1.31%) |
Nov 10, 2023 | 441.53 | 456.50 | 439.06 | 455.41 | 767,468 | +19.00(+4.35%) |
Nov 09, 2023 | 441.71 | 445.93 | 434.72 | 436.40 | 437,877 | +0.92(+0.21%) |
Nov 08, 2023 | 440.38 | 444.95 | 434.76 | 435.49 | 481,237 | -3.79(-0.86%) |
Nov 07, 2023 | 432.63 | 441.44 | 431.75 | 439.28 | 364,452 | +3.29(+0.76%) |
Nov 06, 2023 | 451.71 | 452.86 | 431.31 | 435.99 | 737,238 | -12.89(-2.87%) |
Nov 03, 2023 | 439.37 | 454.42 | 438.43 | 448.88 | 1,112,388 | +18.45(+4.29%) |
Nov 02, 2023 | 418.89 | 431.34 | 417.37 | 430.43 | 1,019,891 | +23.33(+5.73%) |