Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 472.02 | 473.10 | 451.35 | 453.82 | 2,874,930 | -27.58(-5.73%) |
Jan 30, 2024 | 481.99 | 491.30 | 479.76 | 481.40 | 1,312,653 | -0.59(-0.12%) |
Jan 29, 2024 | 478.03 | 482.44 | 475.74 | 481.99 | 1,072,042 | +3.96(+0.83%) |
Jan 26, 2024 | 475.00 | 484.31 | 470.65 | 478.03 | 1,128,703 | +3.73(+0.79%) |
Jan 25, 2024 | 475.22 | 476.94 | 468.16 | 474.30 | 964,015 | -0.54(-0.11%) |
Jan 24, 2024 | 477.00 | 480.96 | 472.67 | 474.84 | 1,399,388 | -2.16(-0.45%) |
Jan 23, 2024 | 480.22 | 481.89 | 474.50 | 477.00 | 1,038,520 | -4.89(-1.01%) |
Jan 22, 2024 | 483.00 | 483.30 | 477.75 | 481.89 | 909,531 | -2.13(-0.44%) |
Jan 19, 2024 | 477.76 | 484.75 | 475.05 | 484.02 | 1,257,685 | +6.57(+1.38%) |
Jan 18, 2024 | 472.19 | 478.46 | 468.84 | 477.45 | 1,482,290 | +9.05(+1.93%) |
Jan 17, 2024 | 469.18 | 469.57 | 462.84 | 468.40 | 1,346,984 | -2.33(-0.49%) |
Jan 16, 2024 | 478.05 | 476.85 | 467.57 | 470.73 | 1,369,461 | -9.21(-1.92%) |
Jan 12, 2024 | 488.08 | 490.84 | 479.09 | 479.94 | 1,050,880 | -5.54(-1.14%) |
Jan 11, 2024 | 483.39 | 486.21 | 478.16 | 485.48 | 823,452 | +1.38(+0.29%) |
Jan 10, 2024 | 488.00 | 488.51 | 482.59 | 484.10 | 1,275,034 | -1.61(-0.33%) |
Jan 09, 2024 | 488.93 | 489.93 | 483.09 | 485.71 | 1,242,691 | -5.77(-1.17%) |
Jan 08, 2024 | 488.47 | 493.49 | 478.13 | 491.48 | 1,826,803 | +0.38(+0.08%) |
Jan 05, 2024 | 495.92 | 499.21 | 490.69 | 491.10 | 1,121,647 | -4.90(-0.99%) |
Jan 04, 2024 | 496.90 | 502.00 | 495.01 | 496.00 | 1,174,018 | -2.02(-0.41%) |
Jan 03, 2024 | 501.89 | 503.95 | 496.69 | 498.02 | 1,028,545 | -7.36(-1.46%) |
Jan 02, 2024 | 508.57 | 508.92 | 502.15 | 505.38 | 1,187,335 | -5.91(-1.16%) |
Dec 29, 2023 | 509.87 | 516.39 | 508.46 | 511.29 | 918,829 | +2.07(+0.41%) |
Dec 28, 2023 | 510.46 | 512.48 | 508.27 | 509.22 | 688,662 | +0.41(+0.08%) |
Dec 27, 2023 | 506.00 | 509.88 | 505.52 | 508.81 | 816,447 | +2.49(+0.49%) |
Dec 26, 2023 | 513.24 | 513.50 | 505.52 | 506.32 | 887,378 | -3.68(-0.72%) |
Dec 22, 2023 | 502.60 | 510.48 | 502.22 | 510.00 | 1,179,504 | -1.03(-0.20%) |
Dec 21, 2023 | 507.86 | 511.27 | 505.51 | 511.03 | 892,673 | +5.88(+1.16%) |
Dec 20, 2023 | 504.51 | 511.60 | 503.95 | 505.15 | 1,060,375 | -1.71(-0.34%) |
Dec 19, 2023 | 503.58 | 509.33 | 502.82 | 506.86 | 1,174,528 | +5.23(+1.04%) |
Dec 18, 2023 | 490.01 | 501.72 | 488.42 | 501.63 | 1,230,926 | +10.17(+2.07%) |
Dec 15, 2023 | 486.46 | 492.19 | 483.81 | 491.46 | 2,677,623 | +2.16(+0.44%) |
Dec 14, 2023 | 505.06 | 505.63 | 487.19 | 489.30 | 2,648,553 | -15.20(-3.01%) |
Dec 13, 2023 | 502.83 | 508.43 | 494.09 | 504.50 | 1,696,834 | +0.85(+0.17%) |
Dec 12, 2023 | 503.00 | 504.40 | 495.68 | 503.65 | 1,715,893 | +0.91(+0.18%) |
Dec 11, 2023 | 493.95 | 507.44 | 490.00 | 502.74 | 2,797,840 | +13.10(+2.68%) |
Dec 08, 2023 | 455.88 | 493.80 | 448.81 | 489.64 | 7,144,415 | +24.97(+5.37%) |
Dec 07, 2023 | 460.67 | 466.63 | 460.60 | 464.67 | 3,217,907 | +4.00(+0.87%) |
Dec 06, 2023 | 459.28 | 464.06 | 458.27 | 460.67 | 1,386,446 | +3.74(+0.82%) |
Dec 05, 2023 | 454.76 | 462.27 | 452.52 | 456.93 | 1,792,761 | -3.83(-0.83%) |
Dec 04, 2023 | 459.20 | 463.37 | 452.23 | 460.76 | 2,635,580 | -5.85(-1.25%) |
Dec 01, 2023 | 447.60 | 467.63 | 447.60 | 466.61 | 2,456,800 | +19.81(+4.43%) |
Nov 30, 2023 | 439.77 | 448.73 | 438.60 | 446.80 | 2,371,457 | +8.45(+1.93%) |
Nov 29, 2023 | 429.20 | 439.76 | 428.60 | 438.35 | 1,658,810 | +10.62(+2.48%) |
Nov 28, 2023 | 435.57 | 436.66 | 427.09 | 427.73 | 1,353,872 | -7.94(-1.82%) |
Nov 27, 2023 | 430.05 | 437.81 | 430.05 | 435.67 | 1,074,755 | +3.91(+0.91%) |
Nov 24, 2023 | 428.30 | 432.27 | 426.35 | 431.76 | 401,724 | +3.13(+0.73%) |
Nov 22, 2023 | 430.82 | 435.06 | 428.19 | 428.63 | 800,639 | -1.74(-0.40%) |
Nov 21, 2023 | 426.65 | 431.92 | 425.75 | 430.37 | 867,390 | +1.79(+0.42%) |
Nov 20, 2023 | 423.89 | 429.59 | 422.77 | 428.58 | 865,999 | +6.14(+1.45%) |
Nov 17, 2023 | 425.22 | 425.67 | 421.04 | 422.44 | 1,219,910 | +2.16(+0.51%) |
Nov 16, 2023 | 430.67 | 431.50 | 416.55 | 420.28 | 1,706,524 | -11.91(-2.76%) |
Nov 15, 2023 | 433.09 | 437.06 | 431.44 | 432.19 | 1,257,243 | +1.86(+0.43%) |
Nov 14, 2023 | 422.66 | 431.10 | 421.69 | 430.33 | 1,566,288 | +13.35(+3.20%) |
Nov 13, 2023 | 410.48 | 418.61 | 409.80 | 416.98 | 1,277,078 | +3.31(+0.80%) |
Nov 10, 2023 | 407.51 | 413.90 | 404.89 | 413.67 | 1,039,211 | +7.09(+1.74%) |
Nov 09, 2023 | 410.75 | 410.75 | 404.69 | 406.58 | 922,630 | -3.06(-0.75%) |
Nov 08, 2023 | 415.00 | 415.15 | 409.32 | 409.64 | 714,535 | -4.05(-0.98%) |
Nov 07, 2023 | 409.90 | 414.48 | 406.00 | 413.69 | 1,175,667 | +5.74(+1.41%) |
Nov 06, 2023 | 411.50 | 412.27 | 404.50 | 407.95 | 826,919 | +0.02(+0.00%) |
Nov 03, 2023 | 408.78 | 412.03 | 406.27 | 407.93 | 1,231,145 | +4.43(+1.10%) |
Nov 02, 2023 | 398.91 | 404.87 | 398.70 | 403.50 | 1,389,627 | +8.21(+2.08%) |