Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 566.03 | 571.45 | 555.28 | 555.54 | 68,261 | -7.73(-1.37%) |
Jan 30, 2024 | 558.25 | 566.43 | 558.19 | 563.27 | 35,272 | +5.12(+0.92%) |
Jan 29, 2024 | 556.79 | 560.34 | 553.84 | 558.15 | 43,514 | +0.72(+0.13%) |
Jan 26, 2024 | 561.30 | 561.84 | 555.12 | 557.44 | 37,043 | -2.12(-0.38%) |
Jan 25, 2024 | 574.74 | 574.74 | 558.20 | 559.56 | 46,346 | -16.59(-2.88%) |
Jan 24, 2024 | 593.71 | 593.71 | 575.18 | 576.15 | 49,883 | -13.53(-2.30%) |
Jan 23, 2024 | 593.58 | 594.24 | 586.84 | 589.68 | 44,237 | -4.46(-0.75%) |
Jan 22, 2024 | 595.75 | 597.17 | 591.62 | 594.15 | 58,215 | +0.87(+0.15%) |
Jan 19, 2024 | 596.61 | 596.61 | 583.82 | 593.28 | 46,584 | -0.06(-0.01%) |
Jan 18, 2024 | 587.96 | 593.41 | 582.86 | 593.34 | 60,040 | +8.00(+1.37%) |
Jan 17, 2024 | 575.90 | 586.00 | 575.90 | 585.34 | 33,121 | +4.42(+0.76%) |
Jan 16, 2024 | 566.99 | 582.59 | 565.90 | 580.92 | 58,632 | +13.62(+2.40%) |
Jan 12, 2024 | 565.32 | 570.18 | 562.74 | 567.30 | 42,642 | +5.90(+1.05%) |
Jan 11, 2024 | 553.39 | 562.06 | 552.44 | 561.40 | 35,613 | +1.54(+0.28%) |
Jan 10, 2024 | 558.58 | 562.32 | 556.49 | 559.86 | 30,572 | +0.65(+0.12%) |
Jan 09, 2024 | 558.34 | 561.22 | 554.93 | 559.21 | 30,900 | -0.88(-0.16%) |
Jan 08, 2024 | 553.22 | 561.13 | 547.78 | 560.09 | 62,160 | +10.14(+1.84%) |
Jan 05, 2024 | 551.65 | 555.68 | 547.77 | 549.95 | 41,081 | -1.96(-0.36%) |
Jan 04, 2024 | 552.62 | 555.73 | 546.03 | 551.91 | 101,313 | +1.84(+0.34%) |
Jan 03, 2024 | 540.12 | 551.69 | 540.12 | 550.07 | 74,941 | +4.60(+0.84%) |
Jan 02, 2024 | 542.27 | 549.65 | 537.63 | 545.47 | 57,587 | +1.85(+0.34%) |
Dec 29, 2023 | 547.57 | 548.76 | 543.17 | 543.61 | 45,933 | -3.95(-0.72%) |
Dec 28, 2023 | 547.88 | 550.74 | 543.02 | 547.57 | 44,526 | -2.30(-0.42%) |
Dec 27, 2023 | 553.03 | 556.69 | 549.79 | 549.87 | 32,488 | -4.59(-0.83%) |
Dec 26, 2023 | 552.75 | 557.67 | 551.52 | 554.46 | 27,148 | -0.01(-0.00%) |
Dec 22, 2023 | 554.46 | 558.52 | 553.00 | 554.47 | 19,900 | +3.75(+0.68%) |
Dec 21, 2023 | 548.38 | 551.35 | 542.78 | 550.71 | 27,295 | +3.98(+0.73%) |
Dec 20, 2023 | 557.01 | 557.01 | 546.47 | 546.73 | 35,047 | -7.97(-1.44%) |
Dec 19, 2023 | 551.49 | 558.13 | 550.84 | 554.70 | 34,099 | +2.57(+0.47%) |
Dec 18, 2023 | 559.53 | 559.53 | 551.74 | 552.13 | 44,424 | -6.16(-1.10%) |
Dec 15, 2023 | 555.59 | 575.98 | 552.70 | 558.29 | 262,225 | +2.03(+0.37%) |
Dec 14, 2023 | 559.61 | 560.70 | 552.11 | 556.26 | 55,569 | +3.04(+0.55%) |
Dec 13, 2023 | 539.20 | 555.77 | 539.20 | 553.22 | 94,523 | +12.47(+2.31%) |
Dec 12, 2023 | 545.56 | 546.52 | 540.40 | 540.75 | 34,237 | -5.76(-1.05%) |
Dec 11, 2023 | 545.56 | 552.27 | 545.56 | 546.52 | 36,416 | +1.77(+0.33%) |
Dec 08, 2023 | 540.60 | 545.96 | 540.02 | 544.74 | 69,594 | +3.96(+0.73%) |
Dec 07, 2023 | 532.56 | 544.56 | 528.79 | 540.78 | 35,818 | +9.08(+1.71%) |
Dec 06, 2023 | 532.39 | 536.32 | 529.20 | 531.71 | 61,590 | +0.59(+0.11%) |
Dec 05, 2023 | 535.53 | 535.53 | 527.27 | 531.11 | 58,789 | -0.91(-0.17%) |
Dec 04, 2023 | 529.58 | 534.04 | 527.11 | 532.03 | 43,898 | +2.08(+0.39%) |
Dec 01, 2023 | 524.38 | 535.72 | 517.02 | 529.94 | 23,220 | +3.72(+0.71%) |
Nov 30, 2023 | 519.77 | 527.36 | 519.77 | 526.22 | 35,389 | +8.43(+1.63%) |
Nov 29, 2023 | 514.92 | 520.08 | 512.99 | 517.79 | 54,925 | +3.24(+0.63%) |
Nov 28, 2023 | 524.66 | 524.66 | 512.54 | 514.55 | 59,834 | -10.11(-1.93%) |
Nov 27, 2023 | 517.77 | 526.79 | 514.43 | 524.66 | 41,723 | +6.68(+1.29%) |
Nov 24, 2023 | 514.60 | 519.77 | 514.27 | 517.97 | 14,523 | +5.79(+1.13%) |
Nov 22, 2023 | 509.97 | 512.18 | 505.77 | 512.18 | 35,219 | -0.07(-0.01%) |
Nov 21, 2023 | 513.82 | 515.28 | 510.85 | 512.25 | 37,456 | -0.02(-0.00%) |
Nov 20, 2023 | 505.93 | 514.12 | 504.36 | 512.27 | 32,891 | +4.56(+0.90%) |
Nov 17, 2023 | 508.86 | 512.05 | 506.61 | 507.70 | 37,141 | +1.51(+0.30%) |
Nov 16, 2023 | 505.90 | 509.38 | 499.42 | 506.20 | 65,369 | -0.29(-0.06%) |
Nov 15, 2023 | 509.02 | 509.02 | 501.15 | 506.48 | 26,772 | -0.58(-0.11%) |
Nov 14, 2023 | 500.37 | 508.86 | 500.37 | 507.06 | 42,846 | +9.58(+1.93%) |
Nov 13, 2023 | 493.30 | 497.99 | 490.44 | 497.48 | 21,351 | +1.66(+0.33%) |
Nov 10, 2023 | 490.27 | 497.71 | 488.69 | 495.82 | 24,275 | +4.01(+0.81%) |
Nov 09, 2023 | 488.27 | 495.87 | 488.27 | 491.81 | 23,445 | +3.22(+0.66%) |
Nov 08, 2023 | 489.21 | 491.65 | 487.96 | 488.59 | 29,567 | +1.71(+0.35%) |
Nov 07, 2023 | 487.16 | 489.91 | 479.77 | 486.88 | 54,616 | -0.97(-0.20%) |
Nov 06, 2023 | 485.68 | 492.92 | 484.95 | 487.86 | 19,935 | +1.43(+0.29%) |
Nov 03, 2023 | 479.88 | 492.10 | 472.14 | 486.43 | 32,306 | +9.46(+1.98%) |
Nov 02, 2023 | 486.66 | 486.66 | 476.01 | 476.96 | 55,807 | -8.78(-1.81%) |