Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 640.93 | 641.63 | 625.33 | 630.45 | 1,210,152 | -16.37(-2.53%) |
Jan 30, 2024 | 646.99 | 651.23 | 645.23 | 646.82 | 1,115,688 | -5.15(-0.79%) |
Jan 29, 2024 | 642.10 | 653.11 | 641.19 | 651.97 | 870,492 | +11.50(+1.80%) |
Jan 26, 2024 | 641.90 | 645.30 | 638.81 | 640.47 | 771,936 | -0.13(-0.02%) |
Jan 25, 2024 | 648.56 | 648.56 | 636.18 | 640.60 | 1,043,956 | +5.30(+0.83%) |
Jan 24, 2024 | 640.86 | 643.83 | 633.91 | 635.29 | 1,018,708 | +0.36(+0.06%) |
Jan 23, 2024 | 629.71 | 635.80 | 623.27 | 634.93 | 854,786 | +5.20(+0.83%) |
Jan 22, 2024 | 625.68 | 631.56 | 625.13 | 629.73 | 955,298 | +8.42(+1.35%) |
Jan 19, 2024 | 614.02 | 623.28 | 610.12 | 621.31 | 1,336,295 | +10.81(+1.77%) |
Jan 18, 2024 | 602.56 | 611.26 | 600.96 | 610.51 | 1,149,331 | +11.50(+1.92%) |
Jan 17, 2024 | 599.72 | 601.00 | 592.46 | 599.00 | 1,542,130 | -3.99(-0.66%) |
Jan 16, 2024 | 606.90 | 612.11 | 600.38 | 602.99 | 1,435,115 | -7.96(-1.30%) |
Jan 12, 2024 | 611.15 | 613.13 | 605.24 | 610.95 | 803,771 | +3.09(+0.51%) |
Jan 11, 2024 | 610.32 | 614.81 | 599.67 | 607.86 | 1,317,037 | +0.01(+0.00%) |
Jan 10, 2024 | 602.28 | 612.50 | 602.18 | 607.85 | 1,293,018 | +3.51(+0.58%) |
Jan 09, 2024 | 590.33 | 605.89 | 589.32 | 604.34 | 1,272,862 | +7.69(+1.29%) |
Jan 08, 2024 | 591.38 | 598.81 | 590.20 | 596.65 | 1,694,647 | +9.33(+1.59%) |
Jan 05, 2024 | 585.12 | 590.46 | 584.45 | 587.31 | 841,338 | +2.19(+0.37%) |
Jan 04, 2024 | 588.90 | 592.79 | 584.11 | 585.12 | 959,486 | -4.31(-0.73%) |
Jan 03, 2024 | 595.83 | 596.65 | 587.70 | 589.43 | 1,443,581 | -12.58(-2.09%) |
Jan 02, 2024 | 620.45 | 621.25 | 597.89 | 602.01 | 1,680,085 | -21.21(-3.40%) |
Dec 29, 2023 | 626.20 | 629.00 | 620.66 | 623.22 | 726,763 | -2.98(-0.48%) |
Dec 28, 2023 | 628.91 | 629.24 | 625.36 | 626.20 | 682,249 | -1.10(-0.17%) |
Dec 27, 2023 | 622.18 | 627.98 | 620.46 | 627.30 | 736,564 | +4.26(+0.68%) |
Dec 26, 2023 | 623.36 | 626.51 | 620.93 | 623.04 | 640,166 | +0.78(+0.13%) |
Dec 22, 2023 | 621.03 | 623.33 | 615.89 | 622.26 | 823,182 | +3.07(+0.50%) |
Dec 21, 2023 | 618.20 | 621.81 | 616.39 | 619.19 | 1,003,798 | +5.26(+0.86%) |
Dec 20, 2023 | 617.23 | 626.01 | 613.72 | 613.93 | 1,540,958 | -5.73(-0.93%) |
Dec 19, 2023 | 613.70 | 620.41 | 612.93 | 619.66 | 1,255,363 | +3.02(+0.49%) |
Dec 18, 2023 | 608.61 | 618.49 | 607.97 | 616.64 | 1,543,228 | +9.89(+1.63%) |
Dec 15, 2023 | 600.36 | 610.09 | 600.36 | 606.75 | 3,466,721 | +7.31(+1.22%) |
Dec 14, 2023 | 612.91 | 615.82 | 594.23 | 599.44 | 2,554,166 | -9.01(-1.48%) |
Dec 13, 2023 | 596.32 | 608.66 | 591.99 | 608.45 | 1,576,629 | +15.99(+2.70%) |
Dec 12, 2023 | 586.57 | 593.15 | 581.85 | 592.46 | 1,257,368 | +7.50(+1.28%) |
Dec 11, 2023 | 575.65 | 587.35 | 575.33 | 584.96 | 1,621,948 | +12.72(+2.22%) |
Dec 08, 2023 | 564.52 | 572.97 | 562.75 | 572.24 | 1,198,656 | +2.40(+0.42%) |
Dec 07, 2023 | 568.58 | 571.34 | 563.23 | 569.84 | 901,501 | +5.25(+0.93%) |
Dec 06, 2023 | 573.73 | 574.55 | 564.06 | 564.59 | 1,112,680 | -5.53(-0.97%) |
Dec 05, 2023 | 563.70 | 570.61 | 561.76 | 570.12 | 991,627 | +1.31(+0.23%) |
Dec 04, 2023 | 566.97 | 569.52 | 559.06 | 568.82 | 1,339,665 | -3.84(-0.67%) |
Dec 01, 2023 | 569.75 | 575.01 | 562.81 | 572.66 | 1,337,974 | +2.85(+0.50%) |
Nov 30, 2023 | 575.72 | 580.47 | 564.05 | 569.80 | 1,946,078 | -5.75(-1.00%) |
Nov 29, 2023 | 581.30 | 597.26 | 574.23 | 575.56 | 2,526,798 | +12.12(+2.15%) |
Nov 28, 2023 | 557.98 | 565.51 | 556.33 | 563.43 | 1,743,110 | +3.83(+0.68%) |
Nov 27, 2023 | 560.28 | 564.64 | 557.38 | 559.60 | 1,638,330 | -2.83(-0.50%) |
Nov 24, 2023 | 560.86 | 563.28 | 558.43 | 562.44 | 609,047 | -0.16(-0.03%) |
Nov 22, 2023 | 566.35 | 570.16 | 561.86 | 562.60 | 901,921 | +2.04(+0.36%) |
Nov 21, 2023 | 558.47 | 563.26 | 558.38 | 560.55 | 1,003,948 | -2.31(-0.41%) |
Nov 20, 2023 | 562.37 | 563.95 | 557.22 | 562.87 | 1,011,742 | +4.33(+0.77%) |
Nov 17, 2023 | 555.03 | 559.56 | 552.41 | 558.54 | 1,130,371 | +3.20(+0.58%) |
Nov 16, 2023 | 555.60 | 558.86 | 551.08 | 555.34 | 1,201,891 | +1.41(+0.25%) |
Nov 15, 2023 | 557.37 | 565.38 | 553.07 | 553.93 | 1,736,665 | +0.02(+0.00%) |
Nov 14, 2023 | 539.83 | 556.37 | 539.83 | 553.91 | 2,011,574 | +23.27(+4.39%) |
Nov 13, 2023 | 524.11 | 532.88 | 521.80 | 530.64 | 1,180,491 | +3.28(+0.62%) |
Nov 10, 2023 | 518.02 | 528.54 | 514.75 | 527.36 | 1,151,180 | +14.31(+2.79%) |
Nov 09, 2023 | 517.14 | 525.74 | 512.48 | 513.05 | 1,388,183 | -7.82(-1.50%) |
Nov 08, 2023 | 519.70 | 522.72 | 513.84 | 520.87 | 1,432,540 | +8.45(+1.65%) |
Nov 07, 2023 | 506.71 | 515.83 | 505.50 | 512.42 | 1,413,332 | +13.37(+2.68%) |
Nov 06, 2023 | 497.63 | 499.17 | 492.92 | 499.05 | 1,479,771 | +1.98(+0.40%) |
Nov 03, 2023 | 491.45 | 501.50 | 488.13 | 497.07 | 2,426,632 | -1.84(-0.37%) |
Nov 02, 2023 | 497.46 | 502.54 | 488.93 | 498.90 | 1,513,048 | +11.15(+2.29%) |