Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 546.99 | 558.57 | 540.82 | 540.89 | 38,470 | -9.13(-1.66%) |
Jan 30, 2024 | 551.10 | 557.16 | 548.10 | 550.02 | 69,239 | -5.47(-0.98%) |
Jan 29, 2024 | 560.99 | 560.99 | 544.85 | 555.49 | 45,880 | -8.99(-1.59%) |
Jan 26, 2024 | 549.40 | 564.63 | 549.40 | 564.48 | 35,055 | +18.85(+3.45%) |
Jan 25, 2024 | 537.35 | 545.64 | 530.51 | 545.63 | 33,620 | +11.05(+2.07%) |
Jan 24, 2024 | 550.87 | 550.87 | 532.22 | 534.57 | 48,498 | -10.17(-1.87%) |
Jan 23, 2024 | 546.29 | 546.29 | 534.26 | 544.74 | 56,161 | +4.17(+0.77%) |
Jan 22, 2024 | 528.96 | 540.57 | 528.96 | 540.57 | 46,490 | +15.80(+3.01%) |
Jan 19, 2024 | 517.10 | 524.78 | 507.90 | 524.78 | 55,126 | +8.95(+1.73%) |
Jan 18, 2024 | 519.22 | 521.06 | 514.67 | 515.83 | 38,172 | +1.76(+0.34%) |
Jan 17, 2024 | 526.37 | 530.81 | 506.47 | 514.07 | 99,815 | -19.11(-3.58%) |
Jan 16, 2024 | 545.09 | 541.13 | 531.83 | 533.17 | 77,551 | -10.11(-1.86%) |
Jan 12, 2024 | 553.66 | 556.86 | 537.61 | 543.28 | 56,830 | -7.60(-1.38%) |
Jan 11, 2024 | 545.32 | 553.44 | 537.05 | 550.88 | 64,001 | +4.88(+0.89%) |
Jan 10, 2024 | 550.42 | 566.11 | 542.18 | 546.00 | 73,482 | -4.04(-0.73%) |
Jan 09, 2024 | 545.01 | 550.05 | 536.84 | 550.04 | 72,083 | +1.36(+0.25%) |
Jan 08, 2024 | 532.55 | 554.49 | 524.58 | 548.68 | 88,143 | +18.46(+3.48%) |
Jan 05, 2024 | 522.14 | 544.40 | 522.14 | 530.23 | 95,553 | +6.24(+1.19%) |
Jan 04, 2024 | 533.22 | 536.89 | 514.66 | 523.99 | 85,584 | -9.43(-1.77%) |
Jan 03, 2024 | 541.50 | 543.54 | 531.10 | 533.42 | 62,093 | -12.05(-2.21%) |
Jan 02, 2024 | 549.00 | 555.88 | 542.11 | 545.47 | 43,185 | -2.97(-0.54%) |
Dec 29, 2023 | 548.87 | 548.87 | 544.90 | 548.43 | 34,221 | -3.30(-0.60%) |
Dec 28, 2023 | 541.94 | 557.68 | 534.26 | 551.74 | 28,877 | +3.32(+0.61%) |
Dec 27, 2023 | 545.81 | 549.69 | 536.76 | 548.41 | 32,881 | +4.62(+0.85%) |
Dec 26, 2023 | 538.30 | 544.65 | 533.49 | 543.79 | 26,618 | +7.83(+1.46%) |
Dec 22, 2023 | 533.86 | 541.77 | 531.40 | 535.96 | 31,400 | -0.09(-0.02%) |
Dec 21, 2023 | 536.33 | 540.71 | 532.50 | 536.05 | 35,442 | +3.54(+0.66%) |
Dec 20, 2023 | 544.09 | 544.09 | 529.15 | 532.51 | 38,856 | -13.56(-2.48%) |
Dec 19, 2023 | 538.43 | 547.05 | 535.73 | 546.07 | 50,622 | +12.74(+2.39%) |
Dec 18, 2023 | 537.01 | 541.59 | 527.02 | 533.33 | 41,944 | -0.03(-0.01%) |
Dec 15, 2023 | 543.92 | 543.92 | 530.17 | 533.36 | 69,829 | -8.91(-1.64%) |
Dec 14, 2023 | 535.03 | 559.51 | 535.03 | 542.27 | 61,465 | +14.81(+2.81%) |
Dec 13, 2023 | 519.28 | 527.46 | 509.43 | 527.46 | 156,339 | +6.46(+1.24%) |
Dec 12, 2023 | 511.17 | 523.77 | 498.76 | 520.99 | 75,067 | +9.00(+1.76%) |
Dec 11, 2023 | 519.87 | 522.33 | 508.02 | 512.00 | 77,684 | -6.69(-1.29%) |
Dec 08, 2023 | 518.28 | 524.78 | 516.42 | 518.69 | 51,428 | +1.37(+0.26%) |
Dec 07, 2023 | 512.15 | 524.53 | 512.15 | 517.32 | 44,720 | +1.23(+0.24%) |
Dec 06, 2023 | 520.40 | 526.16 | 514.45 | 516.09 | 73,930 | +1.44(+0.28%) |
Dec 05, 2023 | 549.57 | 549.57 | 502.83 | 514.65 | 98,175 | -37.45(-6.78%) |
Dec 04, 2023 | 524.80 | 565.38 | 524.80 | 552.10 | 97,568 | +17.06(+3.19%) |
Dec 01, 2023 | 522.63 | 541.01 | 520.17 | 535.04 | 90,280 | +10.76(+2.05%) |
Nov 30, 2023 | 536.01 | 536.28 | 523.10 | 524.28 | 56,700 | -5.57(-1.05%) |
Nov 29, 2023 | 542.57 | 547.85 | 526.81 | 529.85 | 74,351 | -8.35(-1.55%) |
Nov 28, 2023 | 526.24 | 544.63 | 518.29 | 538.20 | 52,131 | +11.08(+2.10%) |
Nov 27, 2023 | 539.04 | 539.04 | 523.68 | 527.12 | 41,551 | -6.89(-1.29%) |
Nov 24, 2023 | 530.12 | 534.60 | 525.78 | 534.01 | 23,821 | +4.80(+0.91%) |
Nov 22, 2023 | 539.99 | 548.08 | 523.46 | 529.21 | 58,086 | -9.32(-1.73%) |
Nov 21, 2023 | 547.57 | 550.92 | 534.11 | 538.53 | 38,667 | -17.68(-3.18%) |
Nov 20, 2023 | 550.77 | 563.27 | 546.01 | 556.21 | 50,255 | +11.67(+2.14%) |
Nov 17, 2023 | 544.00 | 550.44 | 529.22 | 544.53 | 68,638 | +5.71(+1.06%) |
Nov 16, 2023 | 551.22 | 551.22 | 530.04 | 538.82 | 37,521 | -10.97(-1.99%) |
Nov 15, 2023 | 545.68 | 555.25 | 539.01 | 549.79 | 63,229 | +2.23(+0.41%) |
Nov 14, 2023 | 522.87 | 553.85 | 522.76 | 547.55 | 128,451 | +35.25(+6.88%) |
Nov 13, 2023 | 518.06 | 523.15 | 508.86 | 512.30 | 63,607 | -7.42(-1.43%) |
Nov 10, 2023 | 539.18 | 539.18 | 518.81 | 519.72 | 77,772 | -19.40(-3.60%) |
Nov 09, 2023 | 581.13 | 581.13 | 539.10 | 539.12 | 92,888 | -37.25(-6.46%) |
Nov 08, 2023 | 593.99 | 593.99 | 571.04 | 576.38 | 41,779 | -17.27(-2.91%) |
Nov 07, 2023 | 577.76 | 594.25 | 560.25 | 593.64 | 56,759 | +13.56(+2.34%) |
Nov 06, 2023 | 574.82 | 589.12 | 567.48 | 580.08 | 55,123 | -3.89(-0.67%) |
Nov 03, 2023 | 547.41 | 606.08 | 547.41 | 583.97 | 118,478 | +32.76(+5.94%) |
Nov 02, 2023 | 543.31 | 570.24 | 540.09 | 551.21 | 113,193 | +12.20(+2.26%) |