Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 562.93 | 565.63 | 537.43 | 538.63 | 3,591,796 | -28.12(-4.96%) |
Jan 30, 2024 | 559.13 | 569.62 | 559.13 | 566.75 | 2,301,631 | +9.34(+1.68%) |
Jan 29, 2024 | 549.64 | 558.82 | 547.00 | 557.40 | 2,447,521 | +10.43(+1.91%) |
Jan 26, 2024 | 553.64 | 556.04 | 546.29 | 546.97 | 3,174,401 | +9.11(+1.69%) |
Jan 25, 2024 | 542.87 | 547.42 | 537.29 | 537.86 | 1,758,372 | -1.78(-0.33%) |
Jan 24, 2024 | 549.49 | 551.63 | 538.79 | 539.63 | 1,843,671 | -10.74(-1.95%) |
Jan 23, 2024 | 555.83 | 556.66 | 545.01 | 550.38 | 1,119,770 | -2.65(-0.48%) |
Jan 22, 2024 | 552.52 | 558.32 | 550.17 | 553.03 | 1,819,727 | +1.64(+0.30%) |
Jan 19, 2024 | 544.80 | 552.91 | 541.48 | 551.39 | 2,125,359 | +7.32(+1.35%) |
Jan 18, 2024 | 537.00 | 546.67 | 535.64 | 544.06 | 1,729,293 | +5.17(+0.96%) |
Jan 17, 2024 | 538.40 | 545.59 | 536.49 | 538.90 | 1,967,570 | -2.75(-0.51%) |
Jan 16, 2024 | 543.15 | 550.48 | 540.83 | 541.64 | 1,840,149 | -2.32(-0.43%) |
Jan 12, 2024 | 548.15 | 552.72 | 542.43 | 543.96 | 2,014,883 | -1.68(-0.31%) |
Jan 11, 2024 | 543.17 | 548.18 | 540.05 | 545.64 | 1,983,895 | +2.07(+0.38%) |
Jan 10, 2024 | 540.43 | 549.00 | 533.53 | 543.57 | 2,027,906 | +2.08(+0.38%) |
Jan 09, 2024 | 538.17 | 558.86 | 536.29 | 541.49 | 2,891,869 | +0.47(+0.09%) |
Jan 08, 2024 | 529.28 | 543.20 | 527.05 | 541.02 | 2,128,194 | +10.14(+1.91%) |
Jan 05, 2024 | 533.62 | 540.41 | 530.12 | 530.88 | 1,818,405 | -6.13(-1.14%) |
Jan 04, 2024 | 526.97 | 539.49 | 526.97 | 537.01 | 1,832,459 | +8.53(+1.62%) |
Jan 03, 2024 | 542.45 | 542.45 | 527.62 | 528.47 | 2,171,378 | -15.32(-2.82%) |
Jan 02, 2024 | 529.21 | 545.74 | 527.02 | 543.79 | 2,312,370 | +13.35(+2.52%) |
Dec 29, 2023 | 530.86 | 533.62 | 529.17 | 530.44 | 804,815 | -2.15(-0.40%) |
Dec 28, 2023 | 532.65 | 535.65 | 531.15 | 532.59 | 763,870 | +1.29(+0.24%) |
Dec 27, 2023 | 530.46 | 532.72 | 528.95 | 531.30 | 806,493 | +1.95(+0.37%) |
Dec 26, 2023 | 526.53 | 530.89 | 525.43 | 529.35 | 639,524 | +0.65(+0.12%) |
Dec 22, 2023 | 527.74 | 532.57 | 526.55 | 528.70 | 1,082,197 | +2.49(+0.47%) |
Dec 21, 2023 | 517.73 | 526.68 | 517.73 | 526.21 | 1,017,620 | +7.12(+1.37%) |
Dec 20, 2023 | 527.65 | 532.14 | 519.03 | 519.09 | 1,498,281 | -8.70(-1.65%) |
Dec 19, 2023 | 520.67 | 528.51 | 519.47 | 527.79 | 2,571,073 | +9.51(+1.84%) |
Dec 18, 2023 | 520.79 | 523.52 | 515.26 | 518.28 | 1,815,755 | +0.59(+0.11%) |
Dec 15, 2023 | 520.43 | 523.14 | 517.38 | 517.69 | 4,367,361 | -3.49(-0.67%) |
Dec 14, 2023 | 529.19 | 534.08 | 519.79 | 521.18 | 2,765,041 | +3.33(+0.64%) |
Dec 13, 2023 | 497.93 | 518.18 | 496.22 | 517.85 | 2,768,575 | +21.14(+4.26%) |
Dec 12, 2023 | 495.67 | 497.85 | 490.81 | 496.71 | 1,424,598 | +2.38(+0.48%) |
Dec 11, 2023 | 491.90 | 496.79 | 490.68 | 494.33 | 2,033,568 | +5.21(+1.07%) |
Dec 08, 2023 | 492.15 | 495.02 | 487.37 | 489.12 | 1,876,513 | -4.32(-0.88%) |
Dec 07, 2023 | 493.87 | 497.63 | 491.65 | 493.44 | 2,102,786 | +0.29(+0.06%) |
Dec 06, 2023 | 494.34 | 496.02 | 491.00 | 493.15 | 1,243,369 | +2.21(+0.45%) |
Dec 05, 2023 | 492.31 | 492.97 | 486.41 | 490.94 | 1,615,649 | -3.74(-0.76%) |
Dec 04, 2023 | 492.81 | 497.65 | 489.71 | 494.68 | 1,223,902 | -0.79(-0.16%) |
Dec 01, 2023 | 490.23 | 498.54 | 488.95 | 495.47 | 1,221,423 | +0.37(+0.07%) |
Nov 30, 2023 | 495.24 | 496.84 | 488.73 | 495.10 | 1,916,520 | +2.84(+0.58%) |
Nov 29, 2023 | 489.24 | 495.14 | 489.24 | 492.26 | 1,197,430 | +6.99(+1.44%) |
Nov 28, 2023 | 487.77 | 488.10 | 479.93 | 485.27 | 1,551,676 | -4.20(-0.86%) |
Nov 27, 2023 | 488.57 | 492.76 | 487.50 | 489.48 | 2,430,375 | -0.65(-0.13%) |
Nov 24, 2023 | 487.85 | 490.38 | 486.16 | 490.13 | 723,729 | +3.25(+0.67%) |
Nov 22, 2023 | 485.43 | 489.92 | 485.06 | 486.88 | 1,466,150 | +5.13(+1.07%) |
Nov 21, 2023 | 477.64 | 489.66 | 475.81 | 481.75 | 2,919,798 | +13.34(+2.85%) |
Nov 20, 2023 | 466.41 | 471.05 | 465.28 | 468.40 | 1,186,221 | +2.61(+0.56%) |
Nov 17, 2023 | 474.37 | 474.37 | 463.55 | 465.80 | 1,558,424 | -6.04(-1.28%) |
Nov 16, 2023 | 471.43 | 474.07 | 468.09 | 471.84 | 1,615,528 | +1.93(+0.41%) |
Nov 15, 2023 | 464.04 | 474.20 | 463.37 | 469.91 | 2,186,961 | +11.26(+2.46%) |
Nov 14, 2023 | 456.20 | 461.62 | 454.61 | 458.65 | 1,824,828 | +14.09(+3.17%) |
Nov 13, 2023 | 444.94 | 446.21 | 438.52 | 444.56 | 1,677,259 | -3.28(-0.73%) |
Nov 10, 2023 | 443.23 | 448.56 | 436.68 | 447.83 | 1,899,033 | +4.16(+0.94%) |
Nov 09, 2023 | 457.93 | 458.23 | 442.47 | 443.68 | 2,045,082 | -10.03(-2.21%) |
Nov 08, 2023 | 460.89 | 463.39 | 452.48 | 453.70 | 1,850,552 | -4.92(-1.07%) |
Nov 07, 2023 | 453.28 | 463.23 | 453.28 | 458.63 | 1,710,994 | +4.21(+0.93%) |
Nov 06, 2023 | 456.09 | 458.86 | 451.65 | 454.41 | 1,615,577 | +0.28(+0.06%) |
Nov 03, 2023 | 454.08 | 459.96 | 451.00 | 454.13 | 2,024,518 | +7.16(+1.60%) |
Nov 02, 2023 | 444.25 | 447.54 | 441.34 | 446.97 | 1,716,174 | +6.45(+1.46%) |