Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 774.66 | 780.56 | 767.59 | 769.53 | 735,300 | -7.37(-0.95%) |
Jan 30, 2024 | 778.15 | 779.98 | 774.26 | 776.91 | 942,799 | -6.93(-0.88%) |
Jan 29, 2024 | 782.45 | 787.60 | 776.32 | 783.84 | 626,090 | +1.39(+0.18%) |
Jan 26, 2024 | 786.45 | 788.39 | 780.64 | 782.44 | 692,182 | -3.14(-0.40%) |
Jan 25, 2024 | 786.04 | 790.00 | 782.63 | 785.59 | 727,852 | +4.68(+0.60%) |
Jan 24, 2024 | 792.94 | 792.94 | 780.35 | 780.90 | 663,813 | -6.77(-0.86%) |
Jan 23, 2024 | 788.38 | 790.68 | 783.62 | 787.67 | 729,128 | -1.45(-0.18%) |
Jan 22, 2024 | 801.44 | 802.32 | 788.62 | 789.12 | 765,171 | -11.35(-1.42%) |
Jan 19, 2024 | 792.83 | 803.84 | 789.15 | 800.47 | 685,774 | +10.12(+1.28%) |
Jan 18, 2024 | 789.66 | 791.08 | 780.22 | 790.36 | 509,824 | +7.78(+0.99%) |
Jan 17, 2024 | 769.59 | 783.07 | 763.61 | 782.57 | 620,960 | -3.93(-0.50%) |
Jan 16, 2024 | 798.83 | 804.00 | 783.80 | 786.50 | 900,724 | -8.17(-1.03%) |
Jan 12, 2024 | 780.16 | 797.39 | 777.93 | 794.67 | 886,054 | +6.95(+0.88%) |
Jan 11, 2024 | 792.04 | 795.05 | 782.23 | 787.72 | 740,342 | +0.25(+0.03%) |
Jan 10, 2024 | 789.99 | 794.12 | 783.01 | 787.47 | 513,971 | -2.15(-0.27%) |
Jan 09, 2024 | 787.76 | 790.23 | 782.28 | 789.62 | 457,534 | -2.65(-0.33%) |
Jan 08, 2024 | 779.59 | 793.09 | 778.08 | 792.27 | 516,417 | +14.27(+1.83%) |
Jan 05, 2024 | 777.98 | 783.90 | 776.64 | 778.00 | 473,988 | -3.10(-0.40%) |
Jan 04, 2024 | 778.43 | 787.60 | 777.90 | 781.10 | 583,764 | +1.79(+0.23%) |
Jan 03, 2024 | 787.52 | 787.52 | 777.50 | 779.31 | 642,647 | -16.05(-2.02%) |
Jan 02, 2024 | 799.19 | 803.16 | 790.52 | 795.36 | 664,100 | -11.43(-1.42%) |
Dec 29, 2023 | 807.59 | 811.14 | 803.65 | 806.79 | 320,535 | -2.59(-0.32%) |
Dec 28, 2023 | 804.88 | 812.58 | 804.88 | 809.39 | 313,397 | +1.15(+0.14%) |
Dec 27, 2023 | 804.18 | 808.23 | 803.64 | 808.23 | 299,402 | +6.60(+0.82%) |
Dec 26, 2023 | 798.49 | 804.11 | 798.49 | 801.63 | 282,297 | +4.16(+0.52%) |
Dec 22, 2023 | 797.03 | 802.53 | 795.22 | 797.47 | 429,227 | +3.30(+0.42%) |
Dec 21, 2023 | 790.10 | 794.43 | 786.78 | 794.17 | 343,407 | +9.81(+1.25%) |
Dec 20, 2023 | 792.84 | 800.44 | 783.98 | 784.36 | 551,309 | -12.07(-1.52%) |
Dec 19, 2023 | 796.13 | 809.39 | 794.02 | 796.44 | 761,129 | +4.91(+0.62%) |
Dec 18, 2023 | 806.99 | 809.97 | 790.89 | 791.53 | 922,012 | -22.42(-2.75%) |
Dec 15, 2023 | 787.02 | 813.95 | 784.60 | 813.95 | 2,719,737 | +11.80(+1.47%) |
Dec 14, 2023 | 778.10 | 802.62 | 777.12 | 802.15 | 1,204,856 | +33.49(+4.36%) |
Dec 13, 2023 | 754.32 | 772.40 | 750.15 | 768.66 | 603,766 | +14.05(+1.86%) |
Dec 12, 2023 | 750.34 | 754.76 | 748.03 | 754.61 | 611,406 | +6.84(+0.91%) |
Dec 11, 2023 | 741.20 | 750.57 | 739.73 | 747.77 | 786,137 | +7.63(+1.03%) |
Dec 08, 2023 | 738.57 | 743.18 | 737.65 | 740.14 | 458,942 | -0.71(-0.10%) |
Dec 07, 2023 | 740.84 | 745.26 | 738.02 | 740.84 | 789,197 | +2.36(+0.32%) |
Dec 06, 2023 | 749.87 | 751.92 | 737.88 | 738.49 | 628,649 | -6.19(-0.83%) |
Dec 05, 2023 | 745.98 | 745.98 | 738.63 | 744.68 | 871,522 | -2.10(-0.28%) |
Dec 04, 2023 | 742.25 | 748.25 | 739.94 | 746.78 | 777,780 | +0.08(+0.01%) |
Dec 01, 2023 | 740.43 | 751.67 | 739.11 | 746.70 | 756,362 | +5.05(+0.68%) |
Nov 30, 2023 | 738.62 | 742.30 | 735.19 | 741.65 | 975,878 | +3.88(+0.53%) |
Nov 29, 2023 | 732.81 | 741.69 | 732.81 | 737.77 | 759,720 | +10.40(+1.43%) |
Nov 28, 2023 | 716.60 | 729.41 | 716.60 | 727.36 | 618,130 | +6.00(+0.83%) |
Nov 27, 2023 | 717.92 | 722.71 | 715.30 | 721.36 | 879,301 | +0.57(+0.08%) |
Nov 24, 2023 | 717.45 | 721.42 | 717.37 | 720.79 | 283,233 | +2.92(+0.41%) |
Nov 22, 2023 | 717.73 | 720.97 | 716.72 | 717.87 | 504,577 | +2.47(+0.34%) |
Nov 21, 2023 | 710.62 | 717.33 | 709.56 | 715.40 | 651,247 | +3.67(+0.52%) |
Nov 20, 2023 | 705.28 | 712.46 | 703.03 | 711.73 | 676,905 | +4.01(+0.57%) |
Nov 17, 2023 | 710.66 | 711.65 | 704.55 | 707.72 | 724,865 | +1.94(+0.27%) |
Nov 16, 2023 | 700.29 | 705.98 | 699.71 | 705.78 | 566,101 | +5.98(+0.85%) |
Nov 15, 2023 | 689.26 | 702.25 | 688.80 | 699.80 | 757,016 | +11.34(+1.65%) |
Nov 14, 2023 | 664.42 | 690.15 | 664.42 | 688.46 | 1,024,032 | +35.44(+5.43%) |
Nov 13, 2023 | 652.39 | 655.90 | 649.74 | 653.01 | 360,989 | -3.50(-0.53%) |
Nov 10, 2023 | 648.21 | 656.96 | 645.54 | 656.52 | 529,552 | +13.01(+2.02%) |
Nov 09, 2023 | 648.35 | 652.17 | 642.33 | 643.51 | 442,785 | -3.09(-0.48%) |
Nov 08, 2023 | 640.16 | 647.30 | 640.16 | 646.60 | 488,429 | +6.28(+0.98%) |
Nov 07, 2023 | 644.49 | 645.16 | 638.65 | 640.32 | 446,475 | -4.57(-0.71%) |
Nov 06, 2023 | 648.25 | 651.83 | 642.06 | 644.89 | 475,450 | -4.69(-0.72%) |
Nov 03, 2023 | 646.47 | 653.71 | 645.91 | 649.58 | 905,838 | +13.31(+2.09%) |
Nov 02, 2023 | 615.81 | 636.91 | 615.81 | 636.27 | 1,189,183 | +27.92(+4.59%) |