Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 648.14 | 661.26 | 634.80 | 643.38 | 4,733,896 | +0.63(+0.10%) |
Jan 30, 2024 | 643.47 | 644.57 | 638.79 | 642.76 | 2,012,339 | -0.02(-0.00%) |
Jan 29, 2024 | 639.29 | 643.42 | 637.56 | 642.78 | 2,726,015 | +5.73(+0.90%) |
Jan 26, 2024 | 635.15 | 637.39 | 628.33 | 637.05 | 2,418,691 | +11.59(+1.85%) |
Jan 25, 2024 | 625.21 | 630.43 | 622.53 | 625.46 | 2,415,361 | -6.06(-0.96%) |
Jan 24, 2024 | 631.34 | 640.95 | 629.82 | 631.51 | 2,283,625 | +4.01(+0.64%) |
Jan 23, 2024 | 625.53 | 627.83 | 612.70 | 627.51 | 2,548,731 | -1.20(-0.19%) |
Jan 22, 2024 | 627.83 | 630.46 | 622.85 | 628.71 | 2,035,862 | +2.29(+0.37%) |
Jan 19, 2024 | 620.24 | 627.42 | 617.86 | 626.41 | 3,135,845 | +5.21(+0.84%) |
Jan 18, 2024 | 619.14 | 621.73 | 610.59 | 621.20 | 3,395,764 | -5.54(-0.88%) |
Jan 17, 2024 | 637.25 | 638.31 | 623.03 | 626.74 | 2,131,077 | -5.64(-0.89%) |
Jan 16, 2024 | 641.69 | 645.50 | 631.49 | 632.38 | 2,420,626 | -8.32(-1.30%) |
Jan 12, 2024 | 636.00 | 641.78 | 630.83 | 640.70 | 2,075,431 | +7.17(+1.13%) |
Jan 11, 2024 | 632.20 | 637.55 | 625.97 | 633.53 | 2,697,952 | +5.51(+0.88%) |
Jan 10, 2024 | 626.32 | 634.86 | 623.60 | 628.02 | 2,685,604 | +4.69(+0.75%) |
Jan 09, 2024 | 627.93 | 632.24 | 621.57 | 623.32 | 2,927,597 | -0.55(-0.09%) |
Jan 08, 2024 | 620.28 | 623.90 | 607.49 | 623.87 | 2,460,879 | +7.45(+1.21%) |
Jan 05, 2024 | 611.88 | 617.80 | 608.09 | 616.42 | 2,420,398 | +4.04(+0.66%) |
Jan 04, 2024 | 623.10 | 634.22 | 611.15 | 612.38 | 6,287,270 | -3.19(-0.52%) |
Jan 03, 2024 | 597.93 | 617.70 | 596.74 | 615.57 | 5,139,939 | +25.41(+4.31%) |
Jan 02, 2024 | 578.41 | 590.68 | 577.05 | 590.16 | 3,241,564 | +9.25(+1.59%) |
Dec 29, 2023 | 580.84 | 584.15 | 577.47 | 580.91 | 2,006,976 | +2.06(+0.36%) |
Dec 28, 2023 | 579.97 | 584.67 | 578.00 | 578.85 | 1,979,608 | -0.66(-0.11%) |
Dec 27, 2023 | 568.53 | 581.67 | 568.53 | 579.50 | 2,169,518 | +10.80(+1.90%) |
Dec 26, 2023 | 567.54 | 570.80 | 565.68 | 568.70 | 1,697,428 | +0.28(+0.05%) |
Dec 22, 2023 | 571.04 | 573.91 | 565.46 | 568.42 | 2,233,773 | -1.61(-0.28%) |
Dec 21, 2023 | 569.44 | 573.02 | 565.07 | 570.03 | 1,792,967 | +1.78(+0.31%) |
Dec 20, 2023 | 574.49 | 577.86 | 568.06 | 568.24 | 2,618,848 | -9.57(-1.66%) |
Dec 19, 2023 | 578.25 | 583.09 | 575.26 | 577.81 | 2,199,760 | +0.05(+0.01%) |
Dec 18, 2023 | 574.48 | 581.04 | 573.72 | 577.76 | 3,043,717 | +7.69(+1.35%) |
Dec 15, 2023 | 570.13 | 571.73 | 559.71 | 570.07 | 5,345,322 | -1.62(-0.28%) |
Dec 14, 2023 | 592.45 | 592.45 | 566.73 | 571.69 | 5,291,502 | -23.75(-3.99%) |
Dec 13, 2023 | 581.25 | 596.61 | 580.30 | 595.44 | 3,224,697 | +12.70(+2.18%) |
Dec 12, 2023 | 579.99 | 583.83 | 576.17 | 582.74 | 2,856,317 | +0.72(+0.12%) |
Dec 11, 2023 | 596.60 | 599.12 | 565.45 | 582.03 | 5,632,540 | -13.96(-2.34%) |
Dec 08, 2023 | 586.97 | 596.24 | 582.75 | 595.99 | 2,455,258 | +9.75(+1.66%) |
Dec 07, 2023 | 586.25 | 586.84 | 575.62 | 586.24 | 2,101,601 | -0.98(-0.17%) |
Dec 06, 2023 | 588.70 | 591.85 | 582.38 | 587.22 | 2,099,606 | +1.10(+0.19%) |
Dec 05, 2023 | 581.27 | 589.76 | 577.38 | 586.12 | 1,968,593 | +2.46(+0.42%) |
Dec 04, 2023 | 580.12 | 585.07 | 572.35 | 583.66 | 2,585,483 | +1.63(+0.28%) |
Dec 01, 2023 | 589.66 | 599.89 | 580.99 | 582.03 | 3,651,165 | -6.98(-1.18%) |
Nov 30, 2023 | 589.42 | 594.17 | 584.19 | 589.00 | 5,677,388 | -0.82(-0.14%) |
Nov 29, 2023 | 590.16 | 592.49 | 582.42 | 589.82 | 1,914,791 | +0.26(+0.04%) |
Nov 28, 2023 | 589.96 | 593.33 | 587.33 | 589.56 | 1,798,193 | +0.07(+0.01%) |
Nov 27, 2023 | 599.10 | 601.61 | 589.10 | 589.49 | 2,637,398 | -9.54(-1.59%) |
Nov 24, 2023 | 596.30 | 601.42 | 594.92 | 599.03 | 1,346,318 | +5.99(+1.01%) |
Nov 22, 2023 | 593.35 | 597.11 | 584.73 | 593.04 | 2,059,785 | +2.48(+0.42%) |
Nov 21, 2023 | 596.38 | 599.49 | 589.73 | 590.56 | 1,856,339 | -4.98(-0.84%) |
Nov 20, 2023 | 589.40 | 602.77 | 588.65 | 595.54 | 2,837,105 | +5.87(+1.00%) |
Nov 17, 2023 | 590.41 | 594.12 | 585.18 | 589.67 | 2,637,821 | +2.95(+0.50%) |
Nov 16, 2023 | 589.46 | 593.04 | 579.74 | 586.72 | 3,039,847 | +0.21(+0.04%) |
Nov 15, 2023 | 608.77 | 610.80 | 582.40 | 586.51 | 4,299,875 | -22.20(-3.65%) |
Nov 14, 2023 | 606.12 | 613.92 | 600.59 | 608.71 | 3,839,259 | -0.76(-0.12%) |
Nov 13, 2023 | 591.21 | 615.48 | 575.09 | 609.47 | 5,772,782 | +14.92(+2.51%) |
Nov 10, 2023 | 591.86 | 595.69 | 582.90 | 594.55 | 3,669,480 | +6.36(+1.08%) |
Nov 09, 2023 | 611.51 | 612.40 | 580.35 | 588.19 | 6,308,425 | -27.66(-4.49%) |
Nov 08, 2023 | 604.45 | 622.56 | 589.05 | 615.86 | 7,805,906 | +19.10(+3.20%) |
Nov 07, 2023 | 593.84 | 598.76 | 587.00 | 596.76 | 3,184,195 | +4.72(+0.80%) |
Nov 06, 2023 | 568.08 | 594.55 | 567.99 | 592.04 | 3,997,450 | +27.24(+4.82%) |
Nov 03, 2023 | 575.37 | 579.91 | 564.18 | 564.81 | 3,153,412 | -12.41(-2.15%) |
Nov 02, 2023 | 575.27 | 594.28 | 568.97 | 577.22 | 5,208,131 | +25.69(+4.66%) |