Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 586.44 | 600.65 | 580.41 | 592.72 | 1,083,599 | -1.31(-0.22%) |
Jan 30, 2024 | 593.70 | 600.67 | 593.19 | 594.03 | 1,037,993 | -4.72(-0.79%) |
Jan 29, 2024 | 595.17 | 600.87 | 593.24 | 598.75 | 1,062,294 | +0.71(+0.12%) |
Jan 26, 2024 | 622.62 | 624.53 | 594.89 | 598.04 | 2,200,256 | -42.23(-6.60%) |
Jan 25, 2024 | 650.05 | 657.32 | 637.73 | 640.27 | 1,710,919 | +3.23(+0.51%) |
Jan 24, 2024 | 634.35 | 644.70 | 625.91 | 637.03 | 1,085,894 | +19.47(+3.15%) |
Jan 23, 2024 | 617.42 | 621.59 | 609.02 | 617.57 | 898,204 | -4.15(-0.67%) |
Jan 22, 2024 | 617.16 | 626.90 | 616.23 | 621.72 | 968,676 | +10.09(+1.65%) |
Jan 19, 2024 | 594.10 | 615.61 | 591.72 | 611.63 | 1,338,101 | +22.94(+3.90%) |
Jan 18, 2024 | 578.01 | 590.68 | 575.72 | 588.69 | 1,447,813 | +27.44(+4.89%) |
Jan 17, 2024 | 562.75 | 562.75 | 551.62 | 561.25 | 742,703 | -4.30(-0.76%) |
Jan 16, 2024 | 557.88 | 568.33 | 556.51 | 565.55 | 964,002 | +6.19(+1.11%) |
Jan 12, 2024 | 562.73 | 563.17 | 555.95 | 559.37 | 619,106 | -1.53(-0.27%) |
Jan 11, 2024 | 555.76 | 564.16 | 548.41 | 560.89 | 652,089 | +6.04(+1.09%) |
Jan 10, 2024 | 557.71 | 557.71 | 548.65 | 554.86 | 795,238 | -0.25(-0.04%) |
Jan 09, 2024 | 553.77 | 560.42 | 549.88 | 555.11 | 812,096 | -6.01(-1.07%) |
Jan 08, 2024 | 547.84 | 564.63 | 547.63 | 561.11 | 1,326,147 | +18.01(+3.32%) |
Jan 05, 2024 | 546.89 | 550.13 | 541.21 | 543.10 | 768,706 | -2.12(-0.39%) |
Jan 04, 2024 | 545.18 | 553.67 | 543.60 | 545.23 | 861,807 | -6.14(-1.11%) |
Jan 03, 2024 | 550.78 | 557.01 | 548.78 | 551.37 | 820,885 | -7.78(-1.39%) |
Jan 02, 2024 | 571.94 | 571.94 | 552.42 | 559.15 | 975,190 | -20.86(-3.60%) |
Dec 29, 2023 | 583.48 | 585.40 | 575.74 | 580.01 | 514,045 | -4.96(-0.85%) |
Dec 28, 2023 | 595.78 | 596.11 | 584.68 | 584.97 | 515,249 | -5.19(-0.88%) |
Dec 27, 2023 | 592.85 | 593.57 | 587.13 | 590.16 | 636,677 | +0.10(+0.02%) |
Dec 26, 2023 | 585.60 | 592.59 | 584.88 | 590.06 | 656,166 | +8.70(+1.50%) |
Dec 22, 2023 | 578.41 | 583.70 | 577.18 | 581.36 | 410,705 | +2.19(+0.38%) |
Dec 21, 2023 | 574.22 | 580.86 | 571.25 | 579.16 | 641,873 | +17.11(+3.04%) |
Dec 20, 2023 | 570.78 | 577.22 | 561.44 | 562.05 | 1,037,879 | -14.78(-2.56%) |
Dec 19, 2023 | 578.57 | 581.72 | 575.72 | 576.83 | 879,732 | +1.38(+0.24%) |
Dec 18, 2023 | 590.20 | 591.68 | 574.28 | 575.45 | 930,515 | -8.38(-1.44%) |
Dec 15, 2023 | 583.70 | 588.84 | 580.62 | 583.83 | 1,390,945 | +2.70(+0.47%) |
Dec 14, 2023 | 573.77 | 585.05 | 573.77 | 581.13 | 1,502,480 | +11.69(+2.05%) |
Dec 13, 2023 | 560.85 | 572.28 | 557.61 | 569.43 | 783,662 | +9.63(+1.72%) |
Dec 12, 2023 | 556.96 | 563.21 | 556.92 | 559.81 | 873,697 | +1.84(+0.33%) |
Dec 11, 2023 | 544.35 | 562.36 | 541.49 | 557.97 | 1,136,780 | +24.73(+4.64%) |
Dec 08, 2023 | 534.34 | 537.98 | 530.82 | 533.25 | 1,040,644 | -6.78(-1.26%) |
Dec 07, 2023 | 533.90 | 542.11 | 528.89 | 540.03 | 681,034 | +12.59(+2.39%) |
Dec 06, 2023 | 543.33 | 544.38 | 526.27 | 527.44 | 768,406 | -8.60(-1.60%) |
Dec 05, 2023 | 531.11 | 536.18 | 525.94 | 536.04 | 580,216 | -2.35(-0.44%) |
Dec 04, 2023 | 542.00 | 544.29 | 526.88 | 538.39 | 891,264 | -9.39(-1.71%) |
Dec 01, 2023 | 542.03 | 549.01 | 539.36 | 547.78 | 621,250 | +4.37(+0.80%) |
Nov 30, 2023 | 542.91 | 546.07 | 535.58 | 543.41 | 2,213,443 | +0.55(+0.10%) |
Nov 29, 2023 | 555.14 | 556.26 | 541.41 | 542.86 | 1,280,302 | -3.06(-0.56%) |
Nov 28, 2023 | 547.94 | 553.37 | 542.64 | 545.93 | 967,612 | -9.79(-1.76%) |
Nov 27, 2023 | 554.10 | 560.75 | 552.07 | 555.72 | 589,728 | +1.31(+0.24%) |
Nov 24, 2023 | 551.25 | 555.98 | 550.25 | 554.41 | 307,148 | +1.47(+0.27%) |
Nov 22, 2023 | 555.09 | 561.59 | 548.75 | 552.94 | 595,754 | +3.47(+0.63%) |
Nov 21, 2023 | 554.14 | 554.71 | 546.33 | 549.47 | 912,328 | -7.04(-1.27%) |
Nov 20, 2023 | 541.00 | 558.18 | 541.00 | 556.51 | 819,217 | +13.18(+2.43%) |
Nov 17, 2023 | 530.59 | 545.00 | 528.59 | 543.33 | 1,318,548 | -0.85(-0.16%) |
Nov 16, 2023 | 543.59 | 549.07 | 542.59 | 544.18 | 1,193,087 | -0.01(-0.00%) |
Nov 15, 2023 | 547.67 | 549.45 | 540.38 | 544.19 | 883,240 | -0.04(-0.01%) |
Nov 14, 2023 | 539.59 | 545.04 | 533.09 | 544.23 | 1,132,933 | +18.60(+3.54%) |
Nov 13, 2023 | 527.37 | 529.35 | 521.43 | 525.63 | 1,050,390 | -5.97(-1.12%) |
Nov 10, 2023 | 513.49 | 533.48 | 509.48 | 531.60 | 1,301,631 | +27.72(+5.50%) |
Nov 09, 2023 | 508.81 | 518.42 | 503.00 | 503.88 | 1,023,827 | -4.75(-0.93%) |
Nov 08, 2023 | 502.92 | 509.14 | 502.16 | 508.63 | 885,613 | +8.00(+1.60%) |
Nov 07, 2023 | 496.83 | 504.88 | 496.10 | 500.63 | 614,474 | +4.24(+0.85%) |
Nov 06, 2023 | 498.32 | 501.17 | 492.65 | 496.39 | 709,424 | -0.76(-0.15%) |
Nov 03, 2023 | 491.74 | 500.99 | 491.15 | 497.14 | 764,667 | +10.23(+2.10%) |
Nov 02, 2023 | 486.21 | 490.96 | 481.93 | 486.92 | 1,260,669 | +12.75(+2.69%) |