Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 518,796 | -12.98(-2.08%) |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 812,962 | +14.04(+2.30%) |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 429,766 | +21.20(+3.60%) |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 198,472 | +3.01(+0.51%) |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 264,856 | +0.03(+0.01%) |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 255,158 | -5.27(-0.89%) |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 334,092 | +0.72(+0.12%) |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 352,457 | +8.85(+1.52%) |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 336,096 | +7.49(+1.31%) |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 318,625 | +9.82(+1.74%) |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 316,641 | -1.53(-0.27%) |
Jan 16, 2024 | 555.84 | 565.64 | 553.35 | 565.62 | 286,574 | +4.27(+0.76%) |
Jan 12, 2024 | 572.51 | 573.98 | 561.00 | 561.35 | 284,366 | -8.98(-1.57%) |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 287,188 | +0.44(+0.08%) |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 301,455 | +5.59(+0.99%) |
Jan 09, 2024 | 555.36 | 570.78 | 554.12 | 564.30 | 348,547 | +7.13(+1.28%) |
Jan 08, 2024 | 547.36 | 560.67 | 543.99 | 557.17 | 325,366 | +19.33(+3.59%) |
Jan 05, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 384,748 | +7.59(+1.43%) |
Jan 04, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 333,907 | -3.02(-0.57%) |
Jan 03, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 558,922 | -14.59(-2.66%) |
Jan 02, 2024 | 572.94 | 574.09 | 540.28 | 547.86 | 738,815 | -32.68(-5.63%) |
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 258,216 | -8.51(-1.44%) |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 281,216 | +3.69(+0.63%) |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 206,479 | +0.80(+0.14%) |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 241,572 | +4.66(+0.80%) |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 281,775 | +1.59(+0.27%) |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 340,208 | +13.60(+2.41%) |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 577,288 | -2.64(-0.47%) |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 341,846 | +3.68(+0.65%) |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 291,843 | +5.95(+1.07%) |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 644,112 | +4.37(+0.79%) |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 845,010 | +19.56(+3.66%) |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 424,016 | +6.55(+1.24%) |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 575,780 | +25.54(+5.09%) |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 214,157 | -0.34(-0.07%) |
Dec 08, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 392,337 | +10.00(+2.03%) |
Dec 07, 2023 | 495.74 | 497.12 | 490.10 | 492.04 | 292,489 | -5.75(-1.16%) |
Dec 06, 2023 | 503.11 | 508.00 | 497.56 | 497.79 | 298,658 | -5.21(-1.04%) |
Dec 05, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 284,683 | -3.99(-0.79%) |
Dec 04, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 598,983 | -9.98(-1.93%) |
Dec 01, 2023 | 494.45 | 517.46 | 492.20 | 516.97 | 863,264 | +23.04(+4.66%) |
Nov 30, 2023 | 500.00 | 508.29 | 488.43 | 493.93 | 959,535 | -2.59(-0.52%) |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 822,129 | +20.93(+4.40%) |
Nov 28, 2023 | 462.55 | 476.88 | 462.55 | 475.59 | 355,639 | +10.17(+2.19%) |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 298,247 | -2.33(-0.50%) |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 126,352 | +0.06(+0.01%) |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 323,823 | -3.91(-0.83%) |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 343,852 | -3.86(-0.81%) |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 460,320 | +6.84(+1.46%) |
Nov 17, 2023 | 464.50 | 469.87 | 459.63 | 468.62 | 484,390 | +2.95(+0.63%) |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 541,533 | -2.65(-0.57%) |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 960,853 | +13.02(+2.86%) |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 785,321 | +23.57(+5.46%) |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 553,554 | +2.81(+0.66%) |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 727,140 | +13.80(+3.32%) |
Nov 09, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 2,009,420 | -27.03(-6.11%) |
Nov 08, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 1,148,662 | +4.26(+0.97%) |
Nov 07, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 1,521,473 | +17.39(+4.14%) |
Nov 06, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 732,871 | -2.39(-0.57%) |
Nov 03, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 1,325,445 | +1.15(+0.27%) |
Nov 02, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 834,622 | +0.62(+0.15%) |