Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 552.63 | 558.32 | 539.11 | 541.07 | 99,697 | -13.25(-2.39%) |
Jan 30, 2024 | 556.57 | 557.07 | 552.07 | 554.32 | 49,937 | -3.30(-0.59%) |
Jan 29, 2024 | 551.83 | 558.34 | 545.17 | 557.62 | 96,140 | +7.10(+1.29%) |
Jan 26, 2024 | 551.01 | 556.12 | 549.30 | 550.52 | 48,409 | -0.15(-0.03%) |
Jan 25, 2024 | 556.58 | 559.70 | 548.54 | 550.67 | 47,878 | +1.47(+0.27%) |
Jan 24, 2024 | 547.09 | 554.92 | 546.98 | 549.20 | 65,359 | +5.17(+0.95%) |
Jan 23, 2024 | 543.40 | 547.07 | 533.97 | 544.03 | 71,888 | +5.13(+0.95%) |
Jan 22, 2024 | 538.71 | 550.00 | 533.14 | 538.90 | 96,539 | +7.15(+1.34%) |
Jan 19, 2024 | 520.72 | 534.67 | 516.04 | 531.75 | 77,231 | +15.32(+2.97%) |
Jan 18, 2024 | 518.23 | 518.23 | 508.14 | 516.43 | 53,971 | +0.17(+0.03%) |
Jan 17, 2024 | 513.00 | 517.04 | 510.52 | 516.26 | 57,013 | -4.99(-0.96%) |
Jan 16, 2024 | 519.40 | 524.75 | 514.59 | 521.25 | 49,841 | -2.74(-0.52%) |
Jan 12, 2024 | 537.28 | 539.64 | 521.74 | 523.99 | 81,266 | -11.71(-2.19%) |
Jan 11, 2024 | 538.06 | 540.89 | 530.47 | 535.70 | 70,107 | -2.36(-0.44%) |
Jan 10, 2024 | 533.96 | 538.34 | 532.65 | 538.06 | 74,948 | +4.10(+0.77%) |
Jan 09, 2024 | 531.22 | 539.06 | 531.21 | 533.96 | 70,149 | -5.43(-1.01%) |
Jan 08, 2024 | 534.78 | 544.27 | 534.78 | 539.39 | 68,226 | +5.12(+0.96%) |
Jan 05, 2024 | 520.00 | 537.41 | 517.62 | 534.27 | 101,370 | +13.12(+2.52%) |
Jan 04, 2024 | 522.00 | 525.99 | 518.75 | 521.15 | 47,400 | -1.06(-0.20%) |
Jan 03, 2024 | 531.58 | 533.00 | 520.87 | 522.21 | 70,578 | -17.90(-3.31%) |
Jan 02, 2024 | 523.54 | 541.41 | 522.81 | 540.11 | 71,618 | +7.38(+1.39%) |
Dec 29, 2023 | 533.35 | 537.28 | 527.08 | 532.73 | 81,673 | -1.48(-0.28%) |
Dec 28, 2023 | 535.38 | 537.82 | 529.35 | 534.21 | 66,944 | -1.17(-0.22%) |
Dec 27, 2023 | 535.00 | 538.82 | 531.91 | 535.38 | 35,476 | -0.07(-0.01%) |
Dec 26, 2023 | 532.36 | 535.84 | 529.25 | 535.45 | 33,566 | +7.33(+1.39%) |
Dec 22, 2023 | 523.46 | 528.67 | 521.90 | 528.12 | 51,223 | +3.30(+0.63%) |
Dec 21, 2023 | 513.69 | 527.12 | 513.69 | 524.82 | 41,778 | +15.15(+2.97%) |
Dec 20, 2023 | 514.60 | 522.68 | 509.67 | 509.67 | 67,900 | -6.35(-1.23%) |
Dec 19, 2023 | 506.07 | 519.30 | 506.07 | 516.02 | 59,199 | +9.79(+1.93%) |
Dec 18, 2023 | 514.67 | 519.11 | 503.80 | 506.23 | 54,475 | -5.48(-1.07%) |
Dec 15, 2023 | 515.77 | 515.77 | 499.85 | 511.71 | 117,383 | -5.53(-1.07%) |
Dec 14, 2023 | 506.88 | 524.59 | 506.88 | 517.24 | 140,753 | +17.59(+3.52%) |
Dec 13, 2023 | 470.86 | 505.27 | 468.42 | 499.65 | 95,123 | +31.67(+6.77%) |
Dec 12, 2023 | 465.57 | 472.44 | 464.24 | 467.98 | 58,660 | +3.42(+0.74%) |
Dec 11, 2023 | 455.56 | 467.94 | 455.56 | 464.56 | 34,121 | +3.49(+0.76%) |
Dec 08, 2023 | 454.47 | 462.83 | 452.21 | 461.07 | 44,955 | +5.34(+1.17%) |
Dec 07, 2023 | 448.01 | 456.91 | 448.01 | 455.73 | 47,120 | +7.87(+1.76%) |
Dec 06, 2023 | 452.45 | 467.00 | 446.33 | 447.86 | 38,305 | +1.39(+0.31%) |
Dec 05, 2023 | 449.95 | 449.95 | 434.44 | 446.47 | 62,690 | -13.82(-3.00%) |
Dec 04, 2023 | 469.99 | 476.00 | 457.01 | 460.29 | 69,754 | -13.61(-2.87%) |
Dec 01, 2023 | 457.13 | 480.43 | 453.00 | 473.90 | 73,269 | +16.90(+3.70%) |
Nov 30, 2023 | 451.30 | 457.96 | 449.02 | 457.00 | 89,430 | +6.15(+1.36%) |
Nov 29, 2023 | 439.42 | 455.60 | 439.42 | 450.85 | 78,556 | +10.62(+2.41%) |
Nov 28, 2023 | 433.30 | 443.80 | 432.12 | 440.23 | 38,453 | +5.79(+1.33%) |
Nov 27, 2023 | 436.64 | 437.51 | 431.81 | 434.44 | 48,058 | -0.89(-0.20%) |
Nov 24, 2023 | 430.85 | 438.26 | 430.85 | 435.33 | 20,699 | +3.39(+0.78%) |
Nov 22, 2023 | 429.78 | 433.42 | 428.00 | 431.94 | 18,541 | +5.02(+1.18%) |
Nov 21, 2023 | 439.24 | 439.24 | 423.38 | 426.92 | 36,998 | -12.98(-2.95%) |
Nov 20, 2023 | 433.94 | 441.70 | 433.94 | 439.90 | 23,519 | +4.69(+1.08%) |
Nov 17, 2023 | 433.94 | 438.73 | 433.94 | 435.21 | 25,779 | +5.09(+1.18%) |
Nov 16, 2023 | 448.46 | 448.46 | 427.89 | 430.12 | 36,593 | -19.70(-4.38%) |
Nov 15, 2023 | 449.18 | 453.03 | 444.57 | 449.82 | 94,388 | +13.22(+3.03%) |
Nov 14, 2023 | 418.30 | 436.60 | 418.00 | 436.60 | 63,319 | +28.77(+7.05%) |
Nov 13, 2023 | 411.75 | 412.23 | 406.53 | 407.83 | 23,799 | -3.70(-0.90%) |
Nov 10, 2023 | 415.00 | 416.39 | 407.27 | 411.53 | 24,556 | +1.21(+0.29%) |
Nov 09, 2023 | 418.32 | 419.67 | 410.29 | 410.32 | 42,347 | -9.87(-2.35%) |
Nov 08, 2023 | 426.52 | 426.52 | 419.23 | 420.19 | 35,014 | -6.33(-1.48%) |
Nov 07, 2023 | 429.35 | 433.90 | 422.01 | 426.52 | 51,246 | -3.54(-0.82%) |
Nov 06, 2023 | 444.33 | 444.33 | 422.68 | 430.06 | 60,615 | -13.29(-3.00%) |
Nov 03, 2023 | 439.16 | 459.66 | 439.00 | 443.35 | 69,317 | +7.10(+1.63%) |
Nov 02, 2023 | 422.78 | 437.49 | 420.34 | 436.25 | 84,929 | +20.83(+5.01%) |