Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 489.38 | 489.88 | 483.65 | 483.66 | 10,682,742 | -8.07(-1.64%) |
Jan 30, 2024 | 491.32 | 492.41 | 490.89 | 491.73 | 4,507,918 | -0.37(-0.07%) |
Jan 29, 2024 | 488.50 | 492.20 | 487.95 | 492.10 | 6,091,959 | +3.84(+0.79%) |
Jan 26, 2024 | 488.37 | 489.89 | 487.33 | 488.26 | 4,110,915 | -0.51(-0.10%) |
Jan 25, 2024 | 488.38 | 489.06 | 486.18 | 488.77 | 6,657,315 | +2.71(+0.56%) |
Jan 24, 2024 | 488.57 | 489.54 | 485.79 | 486.06 | 5,564,541 | +0.37(+0.08%) |
Jan 23, 2024 | 484.83 | 485.86 | 483.65 | 485.69 | 2,852,783 | +1.50(+0.31%) |
Jan 22, 2024 | 484.83 | 485.99 | 483.58 | 484.19 | 7,039,361 | +1.05(+0.22%) |
Jan 19, 2024 | 478.41 | 483.48 | 477.72 | 483.14 | 5,492,534 | +5.97(+1.25%) |
Jan 18, 2024 | 474.71 | 477.78 | 473.17 | 477.17 | 4,885,604 | +4.06(+0.86%) |
Jan 17, 2024 | 472.56 | 473.53 | 470.61 | 473.11 | 8,334,166 | -2.67(-0.56%) |
Jan 16, 2024 | 475.99 | 477.34 | 473.81 | 475.79 | 8,049,276 | -1.65(-0.35%) |
Jan 12, 2024 | 478.63 | 479.32 | 475.98 | 477.44 | 3,809,410 | +0.41(+0.09%) |
Jan 11, 2024 | 478.32 | 478.82 | 472.99 | 477.03 | 7,491,881 | -0.26(-0.05%) |
Jan 10, 2024 | 474.88 | 478.16 | 474.63 | 477.29 | 5,516,874 | +2.66(+0.56%) |
Jan 09, 2024 | 472.68 | 475.65 | 472.10 | 474.63 | 5,377,275 | -0.45(-0.09%) |
Jan 08, 2024 | 469.13 | 475.47 | 469.06 | 475.08 | 8,487,127 | +6.45(+1.38%) |
Jan 05, 2024 | 468.21 | 471.16 | 467.16 | 468.63 | 10,462,692 | +0.56(+0.12%) |
Jan 04, 2024 | 469.02 | 471.69 | 467.78 | 468.07 | 6,217,272 | -1.44(-0.31%) |
Jan 03, 2024 | 471.16 | 471.91 | 468.89 | 469.51 | 6,013,839 | -3.87(-0.82%) |
Jan 02, 2024 | 472.89 | 474.37 | 471.20 | 473.38 | 5,201,208 | -2.73(-0.57%) |
Dec 29, 2023 | 477.21 | 477.74 | 474.03 | 476.11 | 4,002,691 | -1.37(-0.29%) |
Dec 28, 2023 | 477.63 | 478.27 | 477.00 | 477.48 | 3,437,949 | +0.22(+0.05%) |
Dec 27, 2023 | 476.26 | 477.38 | 475.64 | 477.26 | 3,765,559 | +0.91(+0.19%) |
Dec 26, 2023 | 474.81 | 477.29 | 474.72 | 476.35 | 2,348,875 | +2.04(+0.43%) |
Dec 22, 2023 | 474.62 | 476.11 | 472.44 | 474.31 | 4,281,436 | +0.91(+0.19%) |
Dec 21, 2023 | 472.04 | 473.69 | 469.56 | 473.40 | 8,889,821 | +4.75(+1.01%) |
Dec 20, 2023 | 474.74 | 476.64 | 468.55 | 468.65 | 6,360,917 | -6.81(-1.43%) |
Dec 19, 2023 | 473.31 | 475.64 | 473.27 | 475.46 | 5,138,112 | +2.73(+0.58%) |
Dec 18, 2023 | 471.71 | 473.71 | 471.58 | 472.73 | 8,452,164 | +2.61(+0.56%) |
Dec 15, 2023 | 470.19 | 471.34 | 469.17 | 470.12 | 6,869,229 | -0.79(-0.17%) |
Dec 14, 2023 | 471.33 | 472.55 | 468.09 | 470.91 | 7,252,367 | +1.47(+0.31%) |
Dec 13, 2023 | 463.29 | 469.59 | 462.96 | 469.44 | 7,823,077 | +6.34(+1.37%) |
Dec 12, 2023 | 460.46 | 463.10 | 459.43 | 463.10 | 6,850,397 | +2.28(+0.50%) |
Dec 11, 2023 | 458.50 | 461.00 | 458.31 | 460.82 | 7,148,585 | +1.79(+0.39%) |
Dec 08, 2023 | 456.31 | 459.55 | 456.05 | 459.03 | 5,055,797 | +1.98(+0.43%) |
Dec 07, 2023 | 455.70 | 457.69 | 453.52 | 457.05 | 6,485,309 | +3.48(+0.77%) |
Dec 06, 2023 | 457.64 | 457.67 | 453.17 | 453.57 | 4,073,713 | -1.89(-0.41%) |
Dec 05, 2023 | 454.12 | 456.39 | 453.71 | 455.45 | 4,584,524 | -0.10(-0.02%) |
Dec 04, 2023 | 454.41 | 455.74 | 453.17 | 455.56 | 4,148,667 | -2.26(-0.49%) |
Dec 01, 2023 | 454.60 | 458.44 | 454.01 | 457.82 | 5,435,258 | +2.69(+0.59%) |
Nov 30, 2023 | 454.28 | 455.55 | 452.14 | 455.13 | 4,102,880 | +1.64(+0.36%) |
Nov 29, 2023 | 455.96 | 457.09 | 453.01 | 453.49 | 4,008,209 | -0.21(-0.05%) |
Nov 28, 2023 | 452.90 | 455.07 | 452.32 | 453.70 | 2,464,167 | +0.39(+0.09%) |
Nov 27, 2023 | 453.53 | 454.30 | 452.89 | 453.31 | 3,143,930 | -0.84(-0.19%) |
Nov 24, 2023 | 453.90 | 454.30 | 453.53 | 454.15 | 1,315,956 | +0.34(+0.07%) |
Nov 22, 2023 | 453.79 | 455.19 | 452.69 | 453.82 | 3,416,200 | +1.72(+0.38%) |
Nov 21, 2023 | 451.96 | 452.44 | 450.80 | 452.10 | 3,155,611 | -1.04(-0.23%) |
Nov 20, 2023 | 449.36 | 453.93 | 449.33 | 453.14 | 4,553,424 | +3.61(+0.80%) |
Nov 17, 2023 | 449.22 | 450.22 | 448.12 | 449.53 | 3,232,302 | +0.48(+0.11%) |
Nov 16, 2023 | 448.02 | 449.30 | 446.96 | 449.05 | 3,603,897 | +0.56(+0.12%) |
Nov 15, 2023 | 448.97 | 450.16 | 447.61 | 448.50 | 5,501,537 | +0.90(+0.20%) |
Nov 14, 2023 | 445.21 | 448.85 | 444.89 | 447.59 | 4,089,673 | +8.61(+1.96%) |
Nov 13, 2023 | 438.04 | 440.15 | 437.25 | 438.99 | 3,701,268 | -0.51(-0.12%) |
Nov 10, 2023 | 434.82 | 439.74 | 433.27 | 439.49 | 3,705,594 | +6.77(+1.56%) |
Nov 09, 2023 | 437.29 | 437.29 | 432.24 | 432.72 | 4,075,921 | -3.29(-0.75%) |
Nov 08, 2023 | 436.34 | 436.88 | 433.68 | 436.01 | 3,641,872 | +0.36(+0.08%) |
Nov 07, 2023 | 434.52 | 436.38 | 433.33 | 435.65 | 3,073,492 | +1.15(+0.27%) |
Nov 06, 2023 | 434.35 | 434.89 | 432.50 | 434.50 | 3,320,438 | +1.04(+0.24%) |
Nov 03, 2023 | 431.94 | 435.09 | 431.83 | 433.45 | 6,267,825 | +3.85(+0.90%) |
Nov 02, 2023 | 425.40 | 429.73 | 425.40 | 429.60 | 4,295,790 | +8.12(+1.93%) |