Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 500.12 | 502.00 | 493.90 | 493.91 | 811,512 | -10.47(-2.08%) |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 630,671 | -4.90(-0.96%) |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 411,654 | +5.88(+1.17%) |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 385,185 | -5.28(-1.04%) |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 466,179 | +1.21(+0.24%) |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 627,682 | +2.42(+0.48%) |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 484,092 | +2.09(+0.42%) |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 618,787 | +3.26(+0.65%) |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 807,640 | +10.62(+2.17%) |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 499,145 | +9.33(+1.94%) |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 379,753 | -2.64(-0.55%) |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 490,589 | +0.71(+0.15%) |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 449,936 | +1.07(+0.22%) |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 749,186 | +1.68(+0.35%) |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 362,128 | +4.03(+0.85%) |
Jan 09, 2024 | 470.70 | 476.12 | 469.50 | 474.90 | 344,879 | +0.84(+0.18%) |
Jan 08, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 645,338 | +11.77(+2.55%) |
Jan 05, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 436,422 | +0.11(+0.02%) |
Jan 04, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 523,820 | -2.80(-0.60%) |
Jan 03, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 1,375,153 | -6.31(-1.34%) |
Jan 02, 2024 | 477.67 | 477.81 | 468.21 | 471.29 | 621,440 | -12.71(-2.63%) |
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 533,140 | -2.79(-0.57%) |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 320,463 | +0.32(+0.07%) |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 638,910 | +0.47(+0.10%) |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 318,946 | +2.39(+0.49%) |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 395,239 | +0.47(+0.10%) |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 408,360 | +5.92(+1.24%) |
Dec 20, 2023 | 484.22 | 486.32 | 477.17 | 477.22 | 396,956 | -7.78(-1.60%) |
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 383,258 | +2.46(+0.51%) |
Dec 18, 2023 | 481.06 | 483.67 | 479.33 | 482.54 | 1,246,403 | +1.11(+0.23%) |
Dec 15, 2023 | 478.86 | 483.70 | 478.86 | 481.43 | 554,017 | +2.31(+0.48%) |
Dec 14, 2023 | 479.31 | 482.21 | 475.10 | 479.12 | 596,272 | +0.93(+0.19%) |
Dec 13, 2023 | 473.90 | 479.23 | 472.47 | 478.19 | 593,674 | +5.46(+1.16%) |
Dec 12, 2023 | 468.47 | 472.80 | 467.65 | 472.73 | 342,749 | +2.81(+0.60%) |
Dec 11, 2023 | 465.24 | 470.00 | 464.33 | 469.93 | 699,750 | +3.21(+0.69%) |
Dec 08, 2023 | 461.51 | 467.12 | 461.24 | 466.71 | 323,732 | +4.13(+0.89%) |
Dec 07, 2023 | 459.32 | 463.19 | 458.21 | 462.58 | 384,455 | +4.94(+1.08%) |
Dec 06, 2023 | 464.10 | 464.43 | 457.30 | 457.64 | 321,288 | -4.01(-0.87%) |
Dec 05, 2023 | 457.04 | 462.09 | 457.04 | 461.65 | 899,297 | +2.49(+0.54%) |
Dec 04, 2023 | 459.68 | 459.68 | 454.02 | 459.16 | 408,556 | -4.72(-1.02%) |
Dec 01, 2023 | 460.33 | 464.24 | 458.46 | 463.89 | 442,239 | +2.62(+0.57%) |
Nov 30, 2023 | 463.32 | 463.81 | 457.43 | 461.27 | 322,253 | -0.13(-0.03%) |
Nov 29, 2023 | 463.43 | 465.90 | 460.82 | 461.40 | 344,793 | +1.79(+0.39%) |
Nov 28, 2023 | 457.42 | 460.98 | 457.35 | 459.61 | 361,802 | +0.85(+0.18%) |
Nov 27, 2023 | 458.31 | 461.38 | 457.24 | 458.76 | 440,047 | -0.24(-0.05%) |
Nov 24, 2023 | 458.74 | 459.29 | 457.22 | 459.00 | 165,283 | -0.50(-0.11%) |
Nov 22, 2023 | 460.30 | 463.69 | 458.46 | 459.50 | 387,070 | +1.68(+0.37%) |
Nov 21, 2023 | 459.83 | 460.36 | 456.29 | 457.83 | 1,216,120 | -3.83(-0.83%) |
Nov 20, 2023 | 455.54 | 462.80 | 455.54 | 461.66 | 449,306 | +6.42(+1.41%) |
Nov 17, 2023 | 454.46 | 456.52 | 453.06 | 455.24 | 933,110 | +0.20(+0.04%) |
Nov 16, 2023 | 452.86 | 455.84 | 451.73 | 455.04 | 392,580 | +1.01(+0.22%) |
Nov 15, 2023 | 455.25 | 456.85 | 452.27 | 454.03 | 486,062 | +0.59(+0.13%) |
Nov 14, 2023 | 450.11 | 454.23 | 449.50 | 453.44 | 583,122 | +10.71(+2.42%) |
Nov 13, 2023 | 443.27 | 443.76 | 440.56 | 442.73 | 577,797 | -2.23(-0.50%) |
Nov 10, 2023 | 436.27 | 445.11 | 435.68 | 444.96 | 405,021 | +11.45(+2.64%) |
Nov 09, 2023 | 437.57 | 440.21 | 433.08 | 433.51 | 281,266 | -2.62(-0.60%) |
Nov 08, 2023 | 435.33 | 437.28 | 433.29 | 436.12 | 367,692 | +1.81(+0.42%) |
Nov 07, 2023 | 430.52 | 435.51 | 429.85 | 434.31 | 386,224 | +5.20(+1.21%) |
Nov 06, 2023 | 427.85 | 429.58 | 425.29 | 429.11 | 482,148 | +1.94(+0.45%) |
Nov 03, 2023 | 421.16 | 428.79 | 420.46 | 427.18 | 352,105 | +5.99(+1.42%) |
Nov 02, 2023 | 418.64 | 421.46 | 417.53 | 421.19 | 430,824 | +7.38(+1.78%) |