Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 494.15 | 506.61 | 494.15 | 499.30 | 1,074,454 | +9.86(+2.01%) |
Jan 30, 2024 | 487.68 | 489.64 | 483.53 | 489.44 | 591,045 | +3.56(+0.73%) |
Jan 29, 2024 | 484.82 | 487.75 | 483.85 | 485.88 | 497,408 | +1.19(+0.25%) |
Jan 26, 2024 | 486.52 | 487.38 | 483.46 | 484.69 | 371,199 | -1.06(-0.22%) |
Jan 25, 2024 | 483.59 | 485.85 | 478.08 | 485.75 | 743,485 | +1.33(+0.27%) |
Jan 24, 2024 | 485.12 | 487.43 | 483.68 | 484.43 | 497,122 | -0.37(-0.08%) |
Jan 23, 2024 | 484.12 | 486.20 | 482.56 | 484.80 | 584,025 | -1.95(-0.40%) |
Jan 22, 2024 | 483.95 | 489.55 | 482.75 | 486.74 | 777,881 | +2.72(+0.56%) |
Jan 19, 2024 | 492.66 | 493.71 | 483.70 | 484.03 | 877,810 | -8.39(-1.70%) |
Jan 18, 2024 | 483.26 | 494.18 | 479.57 | 492.42 | 790,739 | +7.17(+1.48%) |
Jan 17, 2024 | 488.91 | 494.17 | 484.77 | 485.25 | 619,411 | -2.68(-0.55%) |
Jan 16, 2024 | 485.93 | 489.19 | 484.44 | 487.92 | 511,336 | +3.18(+0.66%) |
Jan 12, 2024 | 487.10 | 489.15 | 484.22 | 484.75 | 439,290 | -3.52(-0.72%) |
Jan 11, 2024 | 484.43 | 488.49 | 483.42 | 488.26 | 591,380 | +5.14(+1.06%) |
Jan 10, 2024 | 481.95 | 485.33 | 478.80 | 483.12 | 610,004 | +2.63(+0.55%) |
Jan 09, 2024 | 474.83 | 482.55 | 470.62 | 480.49 | 906,008 | +4.42(+0.93%) |
Jan 08, 2024 | 480.07 | 482.06 | 469.55 | 476.07 | 667,306 | -1.56(-0.33%) |
Jan 05, 2024 | 476.31 | 478.89 | 471.93 | 477.62 | 579,896 | +3.64(+0.77%) |
Jan 04, 2024 | 475.83 | 481.19 | 473.69 | 473.99 | 882,337 | -5.78(-1.21%) |
Jan 03, 2024 | 475.68 | 484.65 | 475.68 | 479.77 | 1,289,567 | +6.91(+1.46%) |
Jan 02, 2024 | 462.15 | 472.86 | 462.15 | 472.86 | 746,958 | +10.43(+2.26%) |
Dec 29, 2023 | 459.30 | 463.80 | 457.45 | 462.43 | 481,918 | +5.47(+1.20%) |
Dec 28, 2023 | 457.76 | 461.17 | 456.70 | 456.96 | 414,574 | +0.01(+0.00%) |
Dec 27, 2023 | 454.96 | 457.46 | 453.64 | 456.95 | 419,633 | +1.73(+0.38%) |
Dec 26, 2023 | 452.65 | 455.98 | 451.00 | 455.22 | 470,796 | +1.56(+0.34%) |
Dec 22, 2023 | 453.73 | 456.41 | 449.79 | 453.66 | 520,386 | +1.49(+0.33%) |
Dec 21, 2023 | 446.72 | 452.54 | 444.53 | 452.17 | 559,724 | +6.74(+1.51%) |
Dec 20, 2023 | 449.47 | 449.63 | 444.99 | 445.43 | 723,290 | -2.07(-0.46%) |
Dec 19, 2023 | 447.72 | 449.19 | 443.98 | 447.50 | 849,886 | +0.49(+0.11%) |
Dec 18, 2023 | 442.94 | 447.90 | 441.16 | 447.01 | 805,445 | +8.06(+1.84%) |
Dec 15, 2023 | 438.87 | 440.29 | 430.84 | 438.95 | 3,751,630 | -2.21(-0.50%) |
Dec 14, 2023 | 450.33 | 451.15 | 436.31 | 441.16 | 2,158,846 | -19.10(-4.15%) |
Dec 13, 2023 | 462.57 | 467.70 | 456.83 | 460.25 | 814,990 | -1.34(-0.29%) |
Dec 12, 2023 | 462.87 | 464.41 | 460.71 | 461.59 | 680,585 | +0.16(+0.03%) |
Dec 11, 2023 | 460.63 | 463.37 | 458.55 | 461.43 | 648,532 | +4.08(+0.89%) |
Dec 08, 2023 | 456.73 | 457.56 | 450.45 | 457.35 | 734,291 | +2.23(+0.49%) |
Dec 07, 2023 | 458.13 | 458.13 | 453.05 | 455.12 | 622,852 | -1.93(-0.42%) |
Dec 06, 2023 | 459.14 | 459.14 | 449.49 | 457.05 | 822,297 | -3.20(-0.69%) |
Dec 05, 2023 | 459.67 | 461.66 | 456.07 | 460.24 | 907,811 | +1.49(+0.32%) |
Dec 04, 2023 | 463.36 | 465.69 | 457.29 | 458.76 | 910,068 | -5.34(-1.15%) |
Dec 01, 2023 | 471.90 | 475.79 | 463.77 | 464.10 | 810,503 | -5.90(-1.26%) |
Nov 30, 2023 | 454.72 | 470.56 | 453.25 | 470.00 | 2,214,932 | +14.46(+3.17%) |
Nov 29, 2023 | 459.25 | 460.30 | 454.26 | 455.54 | 789,682 | -4.89(-1.06%) |
Nov 28, 2023 | 461.78 | 465.80 | 459.83 | 460.43 | 639,522 | -0.29(-0.06%) |
Nov 27, 2023 | 461.56 | 465.26 | 460.63 | 460.72 | 783,765 | +0.52(+0.11%) |
Nov 24, 2023 | 458.83 | 461.10 | 457.18 | 460.20 | 220,104 | +3.91(+0.86%) |
Nov 22, 2023 | 452.93 | 458.49 | 452.93 | 456.29 | 555,521 | +3.13(+0.69%) |
Nov 21, 2023 | 454.00 | 456.35 | 451.41 | 453.16 | 757,544 | +1.34(+0.30%) |
Nov 20, 2023 | 446.81 | 454.25 | 446.81 | 451.82 | 778,984 | +2.76(+0.62%) |
Nov 17, 2023 | 451.60 | 452.90 | 447.84 | 449.06 | 862,952 | -0.58(-0.13%) |
Nov 16, 2023 | 446.80 | 452.65 | 446.76 | 449.63 | 1,134,088 | +4.39(+0.99%) |
Nov 15, 2023 | 451.75 | 452.67 | 437.69 | 445.25 | 1,629,514 | -7.42(-1.64%) |
Nov 14, 2023 | 465.42 | 467.80 | 451.86 | 452.67 | 1,188,538 | -16.78(-3.57%) |
Nov 13, 2023 | 468.07 | 471.98 | 465.36 | 469.44 | 453,281 | +1.35(+0.29%) |
Nov 10, 2023 | 461.67 | 468.78 | 461.67 | 468.10 | 741,753 | +7.41(+1.61%) |
Nov 09, 2023 | 459.50 | 463.85 | 458.93 | 460.69 | 555,166 | +1.19(+0.26%) |
Nov 08, 2023 | 458.34 | 463.37 | 457.48 | 459.50 | 742,461 | +2.62(+0.57%) |
Nov 07, 2023 | 460.08 | 460.49 | 453.84 | 456.88 | 557,871 | -1.96(-0.43%) |
Nov 06, 2023 | 451.35 | 463.31 | 451.35 | 458.84 | 824,590 | +7.23(+1.60%) |
Nov 03, 2023 | 446.80 | 461.71 | 446.80 | 451.61 | 870,466 | +5.15(+1.15%) |
Nov 02, 2023 | 440.04 | 450.51 | 432.12 | 446.46 | 1,255,679 | -11.96(-2.61%) |