Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 649.24 | 662.39 | 635.88 | 644.48 | 4,725,841 | +0.63(+0.10%) |
Jan 30, 2024 | 644.57 | 645.67 | 639.88 | 643.85 | 2,008,915 | -0.02(-0.00%) |
Jan 29, 2024 | 640.38 | 644.52 | 638.65 | 643.87 | 2,721,376 | +5.74(+0.90%) |
Jan 26, 2024 | 636.24 | 638.48 | 629.40 | 638.13 | 2,414,576 | +11.61(+1.85%) |
Jan 25, 2024 | 626.27 | 631.51 | 623.59 | 626.52 | 2,411,251 | -6.07(-0.96%) |
Jan 24, 2024 | 632.41 | 642.04 | 630.89 | 632.59 | 2,279,740 | +4.01(+0.64%) |
Jan 23, 2024 | 626.59 | 628.90 | 613.74 | 628.58 | 2,544,394 | -1.20(-0.19%) |
Jan 22, 2024 | 628.90 | 631.53 | 623.91 | 629.78 | 2,032,398 | +2.30(+0.37%) |
Jan 19, 2024 | 621.30 | 628.49 | 618.91 | 627.48 | 3,130,509 | +5.22(+0.84%) |
Jan 18, 2024 | 620.19 | 622.79 | 611.63 | 622.26 | 3,389,986 | -5.55(-0.88%) |
Jan 17, 2024 | 638.33 | 639.40 | 624.10 | 627.81 | 2,127,451 | -5.65(-0.89%) |
Jan 16, 2024 | 642.78 | 646.60 | 632.56 | 633.46 | 2,416,507 | -8.33(-1.30%) |
Jan 12, 2024 | 637.08 | 642.87 | 631.90 | 641.79 | 2,071,900 | +7.19(+1.13%) |
Jan 11, 2024 | 633.28 | 638.64 | 627.04 | 634.61 | 2,693,361 | +5.52(+0.88%) |
Jan 10, 2024 | 627.39 | 635.94 | 624.66 | 629.09 | 2,681,034 | +4.70(+0.75%) |
Jan 09, 2024 | 629.00 | 633.32 | 622.63 | 624.39 | 2,922,615 | -0.55(-0.09%) |
Jan 08, 2024 | 621.34 | 624.96 | 608.52 | 624.93 | 2,456,691 | +7.47(+1.21%) |
Jan 05, 2024 | 612.93 | 618.86 | 609.12 | 617.47 | 2,416,280 | +4.04(+0.66%) |
Jan 04, 2024 | 624.17 | 635.30 | 612.20 | 613.42 | 6,276,571 | -3.19(-0.52%) |
Jan 03, 2024 | 598.95 | 618.75 | 597.75 | 616.62 | 5,131,193 | +25.46(+4.31%) |
Jan 02, 2024 | 579.39 | 591.68 | 578.04 | 591.16 | 3,236,048 | +9.26(+1.59%) |
Dec 29, 2023 | 581.83 | 585.14 | 578.46 | 581.90 | 2,003,561 | +2.07(+0.36%) |
Dec 28, 2023 | 580.96 | 585.66 | 578.99 | 579.83 | 1,976,239 | -0.66(-0.11%) |
Dec 27, 2023 | 569.50 | 582.66 | 569.50 | 580.49 | 2,165,826 | +10.82(+1.90%) |
Dec 26, 2023 | 568.50 | 571.77 | 566.65 | 569.67 | 1,694,540 | +0.28(+0.05%) |
Dec 22, 2023 | 572.02 | 574.89 | 566.43 | 569.39 | 2,229,973 | -1.61(-0.28%) |
Dec 21, 2023 | 570.41 | 573.99 | 566.03 | 571.00 | 1,789,916 | +1.79(+0.31%) |
Dec 20, 2023 | 575.47 | 578.85 | 569.03 | 569.21 | 2,614,392 | -9.58(-1.66%) |
Dec 19, 2023 | 579.24 | 584.09 | 576.24 | 578.79 | 2,196,017 | +0.05(+0.01%) |
Dec 18, 2023 | 575.46 | 582.03 | 574.69 | 578.75 | 3,038,538 | +7.71(+1.35%) |
Dec 15, 2023 | 571.10 | 572.71 | 560.67 | 571.04 | 5,336,227 | -1.63(-0.28%) |
Dec 14, 2023 | 593.46 | 593.46 | 567.70 | 572.67 | 5,282,498 | -23.79(-3.99%) |
Dec 13, 2023 | 582.24 | 597.62 | 581.29 | 596.46 | 3,219,209 | +12.72(+2.18%) |
Dec 12, 2023 | 580.98 | 584.83 | 577.15 | 583.74 | 2,851,457 | +0.72(+0.12%) |
Dec 11, 2023 | 597.61 | 600.14 | 566.42 | 583.02 | 5,622,956 | -13.99(-2.34%) |
Dec 08, 2023 | 587.97 | 597.25 | 583.75 | 597.00 | 2,451,080 | +9.76(+1.66%) |
Dec 07, 2023 | 587.25 | 587.84 | 576.60 | 587.24 | 2,098,025 | -0.98(-0.17%) |
Dec 06, 2023 | 589.71 | 592.86 | 583.38 | 588.22 | 2,096,033 | +1.10(+0.19%) |
Dec 05, 2023 | 582.26 | 590.76 | 578.36 | 587.12 | 1,965,243 | +2.47(+0.42%) |
Dec 04, 2023 | 581.11 | 586.06 | 573.33 | 584.65 | 2,581,084 | +1.64(+0.28%) |
Dec 01, 2023 | 590.66 | 600.92 | 581.98 | 583.02 | 3,644,952 | -6.99(-1.18%) |
Nov 30, 2023 | 590.42 | 595.19 | 585.18 | 590.01 | 5,667,728 | -0.82(-0.14%) |
Nov 29, 2023 | 591.16 | 593.50 | 583.42 | 590.82 | 1,911,533 | +0.26(+0.04%) |
Nov 28, 2023 | 590.96 | 594.34 | 588.33 | 590.57 | 1,795,134 | +0.07(+0.01%) |
Nov 27, 2023 | 600.12 | 602.63 | 590.11 | 590.50 | 2,632,911 | -9.55(-1.59%) |
Nov 24, 2023 | 597.31 | 602.44 | 595.94 | 600.05 | 1,344,027 | +6.00(+1.01%) |
Nov 22, 2023 | 594.36 | 598.13 | 585.72 | 594.05 | 2,056,281 | +2.49(+0.42%) |
Nov 21, 2023 | 597.39 | 600.51 | 590.74 | 591.56 | 1,853,180 | -4.99(-0.84%) |
Nov 20, 2023 | 590.40 | 603.80 | 589.66 | 596.55 | 2,832,277 | +5.88(+1.00%) |
Nov 17, 2023 | 591.41 | 595.13 | 586.18 | 590.67 | 2,633,332 | +2.95(+0.50%) |
Nov 16, 2023 | 590.47 | 594.05 | 580.73 | 587.72 | 3,034,675 | +0.21(+0.04%) |
Nov 15, 2023 | 609.81 | 611.84 | 583.39 | 587.51 | 4,292,559 | -22.24(-3.65%) |
Nov 14, 2023 | 607.16 | 614.96 | 601.62 | 609.75 | 3,832,726 | -0.76(-0.12%) |
Nov 13, 2023 | 592.22 | 616.53 | 576.07 | 610.51 | 5,762,959 | +14.95(+2.51%) |
Nov 10, 2023 | 592.86 | 596.71 | 583.90 | 595.56 | 3,663,236 | +6.37(+1.08%) |
Nov 09, 2023 | 612.55 | 613.44 | 581.34 | 589.20 | 6,297,691 | -27.71(-4.49%) |
Nov 08, 2023 | 605.48 | 623.62 | 590.05 | 616.91 | 7,792,624 | +19.13(+3.20%) |
Nov 07, 2023 | 594.86 | 599.78 | 588.01 | 597.78 | 3,178,777 | +4.72(+0.80%) |
Nov 06, 2023 | 569.05 | 595.56 | 568.96 | 593.05 | 3,990,648 | +27.28(+4.82%) |
Nov 03, 2023 | 576.35 | 580.90 | 565.14 | 565.77 | 3,148,046 | -12.44(-2.15%) |
Nov 02, 2023 | 576.25 | 595.29 | 569.94 | 578.21 | 5,199,268 | +25.74(+4.66%) |