Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 614.37 | 622.66 | 606.97 | 615.24 | 45,281,488 | -12.47(-1.99%) |
Jan 30, 2024 | 628.97 | 634.90 | 622.57 | 627.71 | 40,754,676 | +3.09(+0.49%) |
Jan 29, 2024 | 612.29 | 624.86 | 609.05 | 624.62 | 34,657,620 | +14.34(+2.35%) |
Jan 26, 2024 | 609.57 | 617.80 | 605.70 | 610.28 | 39,534,092 | -5.86(-0.95%) |
Jan 25, 2024 | 623.47 | 627.16 | 608.47 | 616.14 | 47,715,088 | +2.55(+0.42%) |
Jan 24, 2024 | 603.01 | 628.46 | 599.35 | 613.59 | 55,895,160 | +15.05(+2.51%) |
Jan 23, 2024 | 595.67 | 599.07 | 585.82 | 598.54 | 29,414,224 | +2.03(+0.34%) |
Jan 22, 2024 | 600.46 | 603.28 | 590.67 | 596.51 | 45,245,324 | +1.63(+0.27%) |
Jan 19, 2024 | 579.86 | 594.97 | 572.22 | 594.88 | 54,352,908 | +23.84(+4.17%) |
Jan 18, 2024 | 572.57 | 575.97 | 561.04 | 571.04 | 48,987,204 | +10.54(+1.88%) |
Jan 17, 2024 | 563.44 | 564.68 | 547.37 | 560.50 | 47,368,228 | -3.29(-0.58%) |
Jan 16, 2024 | 550.15 | 568.32 | 548.97 | 563.79 | 44,831,512 | +16.72(+3.06%) |
Jan 12, 2024 | 546.17 | 549.67 | 543.27 | 547.07 | 35,351,080 | -1.13(-0.21%) |
Jan 11, 2024 | 549.96 | 553.43 | 535.58 | 548.20 | 59,508,856 | +4.73(+0.87%) |
Jan 10, 2024 | 536.13 | 545.97 | 534.87 | 543.47 | 53,253,368 | +12.10(+2.28%) |
Jan 09, 2024 | 523.99 | 543.22 | 516.88 | 531.38 | 77,177,120 | +8.87(+1.70%) |
Jan 08, 2024 | 495.10 | 522.73 | 494.78 | 522.50 | 63,863,096 | +31.56(+6.43%) |
Jan 05, 2024 | 484.60 | 495.45 | 483.04 | 490.95 | 41,516,796 | +10.99(+2.29%) |
Jan 04, 2024 | 477.65 | 484.98 | 475.06 | 479.96 | 30,594,526 | +4.29(+0.90%) |
Jan 03, 2024 | 474.83 | 481.82 | 473.18 | 475.67 | 32,029,006 | -5.99(-1.24%) |
Jan 02, 2024 | 492.42 | 492.93 | 475.93 | 481.66 | 41,039,292 | -13.54(-2.73%) |
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.79 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,628 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.93 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.48 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,352 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,604 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,416 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |
Dec 01, 2023 | 465.19 | 471.94 | 461.81 | 467.59 | 36,936,740 | -0.05(-0.01%) |
Nov 30, 2023 | 480.18 | 481.04 | 464.16 | 467.64 | 52,539,804 | -13.70(-2.85%) |
Nov 29, 2023 | 483.73 | 487.55 | 478.54 | 481.33 | 38,154,608 | +3.19(+0.67%) |
Nov 28, 2023 | 482.30 | 483.16 | 474.67 | 478.15 | 40,095,084 | -4.21(-0.87%) |
Nov 27, 2023 | 477.94 | 485.24 | 476.46 | 482.36 | 39,497,512 | +4.66(+0.98%) |
Nov 24, 2023 | 484.63 | 489.14 | 477.39 | 477.70 | 29,470,150 | -9.40(-1.93%) |
Nov 22, 2023 | 498.45 | 503.28 | 476.84 | 487.09 | 90,108,792 | -12.28(-2.46%) |
Nov 21, 2023 | 501.19 | 505.10 | 492.15 | 499.37 | 55,445,160 | -4.65(-0.92%) |
Nov 20, 2023 | 493.05 | 505.41 | 491.74 | 504.02 | 41,422,992 | +11.11(+2.25%) |
Nov 17, 2023 | 495.17 | 497.10 | 490.00 | 492.91 | 32,594,752 | -1.82(-0.37%) |
Nov 16, 2023 | 486.72 | 495.18 | 483.24 | 494.73 | 33,896,636 | +5.92(+1.21%) |
Nov 15, 2023 | 499.28 | 499.53 | 481.94 | 488.81 | 47,449,256 | -7.68(-1.55%) |
Nov 14, 2023 | 496.73 | 498.27 | 490.33 | 496.49 | 41,580,512 | +10.36(+2.13%) |
Nov 13, 2023 | 483.13 | 491.09 | 480.93 | 486.13 | 38,422,028 | +2.85(+0.59%) |
Nov 10, 2023 | 474.94 | 484.65 | 472.77 | 483.29 | 42,252,716 | +13.85(+2.95%) |
Nov 09, 2023 | 474.61 | 482.24 | 467.44 | 469.44 | 53,976,804 | +3.76(+0.81%) |
Nov 08, 2023 | 460.94 | 468.61 | 459.62 | 465.68 | 34,591,168 | +6.19(+1.35%) |
Nov 07, 2023 | 457.13 | 462.12 | 451.51 | 459.49 | 34,259,372 | +2.04(+0.45%) |
Nov 06, 2023 | 452.79 | 459.29 | 448.93 | 457.45 | 39,998,736 | +7.46(+1.66%) |
Nov 03, 2023 | 440.14 | 453.03 | 437.17 | 449.99 | 42,466,828 | +14.99(+3.45%) |
Nov 02, 2023 | 433.22 | 438.78 | 428.88 | 435.00 | 40,863,072 | +11.81(+2.79%) |