Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 926,965 | -18.30(-3.52%) |
Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 735,289 | +5.70(+1.11%) |
Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 1,360,497 | +19.31(+3.90%) |
Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 1,468,242 | +36.72(+8.02%) |
Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 659,881 | +6.79(+1.51%) |
Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 816,956 | +0.80(+0.18%) |
Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 1,168,724 | -20.00(-4.25%) |
Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 1,137,592 | -10.81(-2.25%) |
Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 1,177,175 | -5.60(-1.15%) |
Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 1,661,006 | -12.40(-2.48%) |
Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 974,937 | +16.86(+3.50%) |
Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 1,643,558 | -3.39(-0.70%) |
Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 2,750,579 | -50.65(-9.45%) |
Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 2,567,386 | -29.49(-5.21%) |
Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 1,582,600 | -11.62(-2.01%) |
Jan 09, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 1,429,079 | -20.72(-3.46%) |
Jan 08, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 2,501,855 | -33.07(-5.24%) |
Jan 05, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 932,309 | -24.73(-3.77%) |
Jan 04, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 1,117,742 | +24.75(+3.92%) |
Jan 03, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 1,919,382 | -54.09(-7.89%) |
Jan 02, 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 2,202,827 | +53.53(+8.48%) |
Dec 29, 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 1,593,406 | -36.26(-5.43%) |
Dec 28, 2023 | 654.69 | 689.35 | 653.51 | 667.88 | 1,572,220 | -2.83(-0.42%) |
Dec 27, 2023 | 613.80 | 673.82 | 613.80 | 670.71 | 2,117,384 | +66.82(+11.06%) |
Dec 26, 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 1,202,636 | -15.35(-2.48%) |
Dec 22, 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 1,261,983 | +37.29(+6.41%) |
Dec 21, 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 714,477 | +8.48(+1.48%) |
Dec 20, 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 1,374,867 | +2.17(+0.38%) |
Dec 19, 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 871,187 | -0.60(-0.10%) |
Dec 18, 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 839,590 | +1.49(+0.26%) |
Dec 15, 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 988,034 | -11.96(-2.05%) |
Dec 14, 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 914,674 | -3.63(-0.62%) |
Dec 13, 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 963,818 | +27.68(+4.96%) |
Dec 12, 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 709,793 | +2.52(+0.45%) |
Dec 11, 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 1,335,541 | -43.59(-7.27%) |
Dec 08, 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 953,075 | +28.30(+4.96%) |
Dec 07, 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 573,198 | +2.21(+0.39%) |
Dec 06, 2023 | 585.12 | 586.55 | 566.13 | 568.88 | 952,818 | -8.62(-1.49%) |
Dec 05, 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 1,472,744 | +14.28(+2.54%) |
Dec 04, 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 1,757,269 | +35.54(+6.74%) |
Dec 01, 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 1,404,063 | +29.38(+5.90%) |
Nov 30, 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 739,711 | -8.80(-1.74%) |
Nov 29, 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 656,581 | +1.23(+0.24%) |
Nov 28, 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 885,831 | +10.49(+2.12%) |
Nov 27, 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 1,052,225 | -24.86(-4.78%) |
Nov 24, 2023 | 510.00 | 526.79 | 505.53 | 520.24 | 907,415 | +12.36(+2.43%) |
Nov 22, 2023 | 494.00 | 509.44 | 481.08 | 507.88 | 733,989 | +14.84(+3.01%) |
Nov 21, 2023 | 497.99 | 503.14 | 484.53 | 493.04 | 784,042 | -15.49(-3.05%) |
Nov 20, 2023 | 492.01 | 512.52 | 492.01 | 508.53 | 1,059,300 | +22.31(+4.59%) |
Nov 17, 2023 | 492.65 | 495.91 | 483.39 | 486.22 | 755,798 | -2.86(-0.58%) |
Nov 16, 2023 | 494.00 | 502.77 | 482.97 | 489.08 | 1,144,004 | -16.87(-3.33%) |
Nov 15, 2023 | 486.34 | 509.28 | 480.67 | 505.95 | 1,450,472 | +25.95(+5.41%) |
Nov 14, 2023 | 506.70 | 506.77 | 460.00 | 480.00 | 1,659,534 | -24.88(-4.93%) |
Nov 13, 2023 | 502.00 | 506.89 | 486.77 | 504.88 | 922,873 | -4.30(-0.84%) |
Nov 10, 2023 | 504.00 | 513.32 | 494.54 | 509.18 | 947,171 | +15.11(+3.06%) |
Nov 09, 2023 | 498.29 | 535.21 | 485.89 | 494.07 | 2,109,762 | +19.57(+4.12%) |
Nov 08, 2023 | 469.08 | 478.60 | 458.49 | 474.50 | 782,585 | +0.95(+0.20%) |
Nov 07, 2023 | 454.00 | 474.87 | 449.00 | 473.55 | 723,898 | +13.92(+3.03%) |
Nov 06, 2023 | 461.02 | 472.99 | 451.01 | 459.63 | 781,801 | +5.68(+1.25%) |
Nov 03, 2023 | 444.98 | 464.19 | 441.40 | 453.95 | 945,308 | +0.32(+0.07%) |
Nov 02, 2023 | 440.48 | 454.05 | 424.00 | 453.63 | 1,183,681 | +26.96(+6.32%) |