Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 522.67 | 524.33 | 513.25 | 515.08 | 436,140 | -5.95(-1.14%) |
Jan 30, 2024 | 520.80 | 527.79 | 517.15 | 521.03 | 467,013 | -11.03(-2.07%) |
Jan 29, 2024 | 523.71 | 532.70 | 522.18 | 532.06 | 316,561 | +7.08(+1.35%) |
Jan 26, 2024 | 526.59 | 529.42 | 521.43 | 524.98 | 385,209 | +2.54(+0.49%) |
Jan 25, 2024 | 525.98 | 530.13 | 519.96 | 522.44 | 325,348 | +2.23(+0.43%) |
Jan 24, 2024 | 535.37 | 537.73 | 519.99 | 520.21 | 357,968 | -11.31(-2.13%) |
Jan 23, 2024 | 533.73 | 534.98 | 524.00 | 531.52 | 293,842 | +0.09(+0.02%) |
Jan 22, 2024 | 525.91 | 537.85 | 525.91 | 531.43 | 449,004 | +7.61(+1.45%) |
Jan 19, 2024 | 525.23 | 525.51 | 513.33 | 523.82 | 443,076 | -1.46(-0.28%) |
Jan 18, 2024 | 515.91 | 525.76 | 515.50 | 525.28 | 696,208 | +9.80(+1.90%) |
Jan 17, 2024 | 516.23 | 520.04 | 507.61 | 515.48 | 753,457 | -4.52(-0.87%) |
Jan 16, 2024 | 533.69 | 536.50 | 519.52 | 520.00 | 817,121 | -15.29(-2.86%) |
Jan 12, 2024 | 563.00 | 564.80 | 534.83 | 535.29 | 625,115 | -23.42(-4.19%) |
Jan 11, 2024 | 551.58 | 559.71 | 546.05 | 558.71 | 463,796 | +4.47(+0.81%) |
Jan 10, 2024 | 552.08 | 555.36 | 548.49 | 554.24 | 424,710 | +1.20(+0.22%) |
Jan 09, 2024 | 535.97 | 555.34 | 535.97 | 553.04 | 409,357 | +9.08(+1.67%) |
Jan 08, 2024 | 540.88 | 545.62 | 537.66 | 543.96 | 442,183 | +6.60(+1.23%) |
Jan 05, 2024 | 537.98 | 541.40 | 535.44 | 537.36 | 387,506 | -1.14(-0.21%) |
Jan 04, 2024 | 530.45 | 540.89 | 530.45 | 538.50 | 377,482 | +3.44(+0.64%) |
Jan 03, 2024 | 546.73 | 546.73 | 529.25 | 535.06 | 417,936 | -12.63(-2.31%) |
Jan 02, 2024 | 548.40 | 554.92 | 542.00 | 547.69 | 384,511 | -7.36(-1.33%) |
Dec 29, 2023 | 552.94 | 559.92 | 552.94 | 555.05 | 203,233 | -1.97(-0.35%) |
Dec 28, 2023 | 562.89 | 562.89 | 556.17 | 557.02 | 194,775 | -0.09(-0.02%) |
Dec 27, 2023 | 556.01 | 557.98 | 553.90 | 557.11 | 177,679 | +1.10(+0.20%) |
Dec 26, 2023 | 554.09 | 557.01 | 551.27 | 556.01 | 195,581 | +1.97(+0.36%) |
Dec 22, 2023 | 554.94 | 557.13 | 551.30 | 554.04 | 310,788 | +1.43(+0.26%) |
Dec 21, 2023 | 546.05 | 554.54 | 540.91 | 552.61 | 417,878 | +12.81(+2.37%) |
Dec 20, 2023 | 550.00 | 554.00 | 539.02 | 539.80 | 521,065 | -5.90(-1.08%) |
Dec 19, 2023 | 543.53 | 546.02 | 539.87 | 545.70 | 382,389 | +5.72(+1.06%) |
Dec 18, 2023 | 541.50 | 543.64 | 534.29 | 539.98 | 408,127 | -1.09(-0.20%) |
Dec 15, 2023 | 545.58 | 547.70 | 535.54 | 541.07 | 1,317,064 | -13.11(-2.37%) |
Dec 14, 2023 | 564.37 | 568.30 | 551.63 | 554.18 | 1,046,614 | -3.38(-0.61%) |
Dec 13, 2023 | 545.13 | 559.08 | 542.00 | 557.56 | 568,178 | +12.52(+2.30%) |
Dec 12, 2023 | 538.92 | 547.75 | 536.85 | 545.04 | 431,050 | +8.92(+1.66%) |
Dec 11, 2023 | 531.59 | 541.19 | 531.59 | 536.12 | 524,797 | +4.77(+0.90%) |
Dec 08, 2023 | 520.17 | 532.41 | 519.17 | 531.35 | 540,491 | +8.27(+1.58%) |
Dec 07, 2023 | 522.00 | 524.93 | 517.93 | 523.08 | 378,179 | +1.52(+0.29%) |
Dec 06, 2023 | 521.19 | 529.56 | 516.63 | 521.56 | 681,913 | +2.61(+0.50%) |
Dec 05, 2023 | 511.56 | 519.47 | 507.93 | 518.95 | 614,438 | +2.34(+0.45%) |
Dec 04, 2023 | 495.07 | 517.93 | 495.00 | 516.61 | 1,154,829 | +34.01(+7.05%) |
Dec 01, 2023 | 464.59 | 484.06 | 464.59 | 482.60 | 485,453 | +16.78(+3.60%) |
Nov 30, 2023 | 466.02 | 466.47 | 458.97 | 465.82 | 686,143 | -0.92(-0.20%) |
Nov 29, 2023 | 475.47 | 476.39 | 465.92 | 466.74 | 473,748 | -4.06(-0.86%) |
Nov 28, 2023 | 477.27 | 477.27 | 465.11 | 470.80 | 486,075 | -8.83(-1.84%) |
Nov 27, 2023 | 477.24 | 480.83 | 473.26 | 479.63 | 350,296 | +1.45(+0.30%) |
Nov 24, 2023 | 480.00 | 480.00 | 476.06 | 478.18 | 142,078 | -0.15(-0.03%) |
Nov 22, 2023 | 480.97 | 484.07 | 476.71 | 478.33 | 289,732 | +0.62(+0.13%) |
Nov 21, 2023 | 474.58 | 480.00 | 470.02 | 477.71 | 316,466 | +4.78(+1.01%) |
Nov 20, 2023 | 462.55 | 473.95 | 459.53 | 472.93 | 452,706 | +9.24(+1.99%) |
Nov 17, 2023 | 469.97 | 469.97 | 456.93 | 463.69 | 666,898 | -2.95(-0.63%) |
Nov 16, 2023 | 463.13 | 469.00 | 460.64 | 466.64 | 461,122 | +6.08(+1.32%) |
Nov 15, 2023 | 454.69 | 466.20 | 454.69 | 460.56 | 502,469 | +6.31(+1.39%) |
Nov 14, 2023 | 445.51 | 458.80 | 445.51 | 454.25 | 545,795 | +21.86(+5.06%) |
Nov 13, 2023 | 428.44 | 436.17 | 428.12 | 432.39 | 408,326 | +3.66(+0.85%) |
Nov 10, 2023 | 423.46 | 431.75 | 417.94 | 428.73 | 499,151 | +9.98(+2.38%) |
Nov 09, 2023 | 428.86 | 432.25 | 417.49 | 418.75 | 414,311 | -8.98(-2.10%) |
Nov 08, 2023 | 426.93 | 429.75 | 423.00 | 427.73 | 401,164 | +5.26(+1.25%) |
Nov 07, 2023 | 423.75 | 427.25 | 418.60 | 422.47 | 463,551 | -0.55(-0.13%) |
Nov 06, 2023 | 430.92 | 433.95 | 419.54 | 423.02 | 487,607 | -6.28(-1.46%) |
Nov 03, 2023 | 425.04 | 435.83 | 422.63 | 429.30 | 627,579 | +9.86(+2.35%) |
Nov 02, 2023 | 401.17 | 421.96 | 395.37 | 419.44 | 879,292 | +24.09(+6.09%) |