Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 606.46 | 609.13 | 599.39 | 602.04 | 646,631 | -4.22(-0.70%) |
Jan 30, 2024 | 596.30 | 606.53 | 596.30 | 606.26 | 303,602 | +6.78(+1.13%) |
Jan 29, 2024 | 593.00 | 602.08 | 593.00 | 599.48 | 318,897 | +4.17(+0.70%) |
Jan 26, 2024 | 598.83 | 598.83 | 592.51 | 595.31 | 172,149 | -0.70(-0.12%) |
Jan 25, 2024 | 596.36 | 599.21 | 592.53 | 596.01 | 271,063 | +0.56(+0.09%) |
Jan 24, 2024 | 602.50 | 603.83 | 594.64 | 595.45 | 344,532 | -5.70(-0.95%) |
Jan 23, 2024 | 602.04 | 604.59 | 597.02 | 601.15 | 216,952 | +2.13(+0.36%) |
Jan 22, 2024 | 600.74 | 601.47 | 597.69 | 599.02 | 242,859 | +2.47(+0.41%) |
Jan 19, 2024 | 591.78 | 598.07 | 589.13 | 596.55 | 316,311 | +6.40(+1.08%) |
Jan 18, 2024 | 586.43 | 591.40 | 584.08 | 590.14 | 271,717 | +3.71(+0.63%) |
Jan 17, 2024 | 583.46 | 587.25 | 582.72 | 586.43 | 281,820 | +0.32(+0.05%) |
Jan 16, 2024 | 588.71 | 590.83 | 583.61 | 586.11 | 305,797 | -4.41(-0.75%) |
Jan 12, 2024 | 588.61 | 590.87 | 585.31 | 590.52 | 229,600 | +4.73(+0.81%) |
Jan 11, 2024 | 585.70 | 586.44 | 581.19 | 585.79 | 280,465 | +1.23(+0.21%) |
Jan 10, 2024 | 581.63 | 585.01 | 579.21 | 584.57 | 235,495 | +2.50(+0.43%) |
Jan 09, 2024 | 576.14 | 582.21 | 574.12 | 582.07 | 214,830 | +0.38(+0.06%) |
Jan 08, 2024 | 575.61 | 582.28 | 573.52 | 581.69 | 427,610 | +6.84(+1.19%) |
Jan 05, 2024 | 579.95 | 582.03 | 572.15 | 574.85 | 291,428 | -5.10(-0.88%) |
Jan 04, 2024 | 577.08 | 584.95 | 577.08 | 579.95 | 324,243 | +2.09(+0.36%) |
Jan 03, 2024 | 589.19 | 590.71 | 577.14 | 577.86 | 384,321 | -11.58(-1.96%) |
Jan 02, 2024 | 598.37 | 601.05 | 585.60 | 589.44 | 396,320 | -10.70(-1.78%) |
Dec 29, 2023 | 597.73 | 601.94 | 597.14 | 600.14 | 285,255 | +1.56(+0.26%) |
Dec 28, 2023 | 601.51 | 604.65 | 598.52 | 598.58 | 295,081 | -5.10(-0.84%) |
Dec 27, 2023 | 599.38 | 605.25 | 599.38 | 603.68 | 267,500 | +3.76(+0.63%) |
Dec 26, 2023 | 594.46 | 601.28 | 593.32 | 599.91 | 323,327 | +7.16(+1.21%) |
Dec 22, 2023 | 589.68 | 595.24 | 588.03 | 592.75 | 470,243 | +5.27(+0.90%) |
Dec 21, 2023 | 574.59 | 588.79 | 566.33 | 587.48 | 673,437 | +36.14(+6.55%) |
Dec 20, 2023 | 557.05 | 560.75 | 551.24 | 551.35 | 524,234 | -6.60(-1.18%) |
Dec 19, 2023 | 559.02 | 561.65 | 557.07 | 557.95 | 362,834 | -0.37(-0.07%) |
Dec 18, 2023 | 563.62 | 563.62 | 558.03 | 558.32 | 373,821 | +1.94(+0.35%) |
Dec 15, 2023 | 559.90 | 564.51 | 555.27 | 556.38 | 1,135,165 | -4.69(-0.84%) |
Dec 14, 2023 | 574.06 | 574.06 | 559.73 | 561.07 | 615,778 | -11.43(-2.00%) |
Dec 13, 2023 | 565.19 | 574.17 | 562.20 | 572.50 | 389,248 | +10.34(+1.84%) |
Dec 12, 2023 | 559.66 | 562.25 | 554.38 | 562.16 | 337,755 | +4.90(+0.88%) |
Dec 11, 2023 | 554.13 | 560.98 | 552.52 | 557.26 | 410,799 | +6.24(+1.13%) |
Dec 08, 2023 | 547.16 | 551.77 | 546.31 | 551.02 | 330,171 | -0.42(-0.08%) |
Dec 07, 2023 | 550.62 | 553.19 | 545.19 | 551.43 | 630,766 | +2.81(+0.51%) |
Dec 06, 2023 | 552.63 | 554.49 | 545.95 | 548.63 | 268,692 | -0.15(-0.03%) |
Dec 05, 2023 | 549.22 | 551.63 | 545.51 | 548.78 | 286,375 | -3.95(-0.72%) |
Dec 04, 2023 | 550.75 | 555.46 | 549.33 | 552.73 | 304,853 | -3.19(-0.57%) |
Dec 01, 2023 | 550.94 | 556.72 | 550.80 | 555.92 | 280,045 | +4.98(+0.90%) |
Nov 30, 2023 | 548.25 | 551.58 | 545.25 | 550.94 | 426,773 | +4.15(+0.76%) |
Nov 29, 2023 | 553.75 | 553.75 | 545.87 | 546.78 | 301,767 | -5.25(-0.95%) |
Nov 28, 2023 | 552.58 | 557.60 | 550.42 | 552.03 | 278,366 | -0.41(-0.07%) |
Nov 27, 2023 | 553.16 | 556.12 | 552.09 | 552.44 | 216,839 | -0.14(-0.03%) |
Nov 24, 2023 | 548.66 | 553.74 | 545.23 | 552.58 | 114,609 | +0.08(+0.01%) |
Nov 22, 2023 | 553.68 | 553.68 | 551.46 | 552.50 | 207,264 | +1.57(+0.29%) |
Nov 21, 2023 | 549.25 | 552.70 | 548.36 | 550.93 | 264,265 | +2.39(+0.44%) |
Nov 20, 2023 | 545.73 | 550.64 | 543.73 | 548.54 | 294,889 | +2.86(+0.52%) |
Nov 17, 2023 | 553.66 | 554.54 | 545.14 | 545.68 | 345,714 | -5.45(-0.99%) |
Nov 16, 2023 | 547.18 | 554.75 | 544.45 | 551.13 | 494,857 | +6.17(+1.13%) |
Nov 15, 2023 | 546.63 | 549.27 | 544.07 | 544.95 | 529,038 | +0.70(+0.13%) |
Nov 14, 2023 | 541.56 | 545.97 | 538.00 | 544.26 | 392,568 | +11.57(+2.17%) |
Nov 13, 2023 | 529.34 | 534.00 | 527.05 | 532.68 | 239,679 | +2.77(+0.52%) |
Nov 10, 2023 | 526.22 | 530.50 | 521.95 | 529.91 | 313,047 | +7.10(+1.36%) |
Nov 09, 2023 | 525.10 | 527.13 | 521.45 | 522.81 | 243,456 | -0.87(-0.17%) |
Nov 08, 2023 | 524.03 | 525.42 | 520.55 | 523.68 | 290,731 | +0.94(+0.18%) |
Nov 07, 2023 | 516.36 | 524.69 | 513.16 | 522.74 | 613,137 | +7.50(+1.46%) |
Nov 06, 2023 | 517.11 | 517.45 | 512.24 | 515.24 | 279,373 | +0.26(+0.05%) |
Nov 03, 2023 | 510.56 | 517.49 | 510.11 | 514.98 | 295,642 | +7.31(+1.44%) |
Nov 02, 2023 | 506.10 | 510.79 | 503.66 | 507.67 | 481,230 | +2.08(+0.41%) |