Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 825.44 | 831.02 | 822.83 | 827.07 | 153,991 | +1.59(+0.19%) |
Dec 28, 2023 | 825.59 | 829.27 | 824.13 | 825.48 | 129,346 | -4.19(-0.51%) |
Dec 27, 2023 | 826.36 | 831.09 | 823.76 | 829.67 | 151,964 | +2.86(+0.35%) |
Dec 26, 2023 | 827.94 | 830.37 | 824.60 | 826.81 | 102,448 | +0.58(+0.07%) |
Dec 22, 2023 | 823.70 | 831.21 | 820.35 | 826.23 | 164,789 | +3.80(+0.46%) |
Dec 21, 2023 | 821.78 | 824.04 | 817.51 | 822.43 | 138,719 | +8.01(+0.98%) |
Dec 20, 2023 | 816.83 | 831.27 | 812.64 | 814.41 | 531,846 | -14.15(-1.71%) |
Dec 19, 2023 | 834.74 | 839.35 | 828.49 | 828.56 | 209,469 | -2.97(-0.36%) |
Dec 18, 2023 | 826.39 | 833.98 | 822.87 | 831.53 | 195,521 | +9.60(+1.17%) |
Dec 15, 2023 | 819.09 | 824.55 | 816.03 | 821.93 | 504,823 | -5.26(-0.64%) |
Dec 14, 2023 | 819.68 | 829.22 | 811.83 | 827.19 | 286,392 | +9.98(+1.22%) |
Dec 13, 2023 | 819.56 | 823.37 | 810.28 | 817.21 | 221,146 | -2.25(-0.28%) |
Dec 12, 2023 | 815.60 | 823.02 | 815.25 | 819.46 | 211,331 | +3.62(+0.44%) |
Dec 11, 2023 | 802.73 | 816.36 | 802.73 | 815.84 | 227,707 | +13.36(+1.67%) |
Dec 08, 2023 | 806.85 | 808.62 | 800.58 | 802.48 | 236,274 | -3.34(-0.41%) |
Dec 07, 2023 | 808.27 | 810.62 | 801.05 | 805.82 | 240,980 | +4.86(+0.61%) |
Dec 06, 2023 | 799.53 | 811.28 | 799.53 | 800.96 | 212,791 | +3.95(+0.50%) |
Dec 05, 2023 | 798.43 | 800.82 | 792.45 | 797.01 | 165,864 | -2.83(-0.35%) |
Dec 04, 2023 | 794.46 | 805.06 | 794.46 | 799.83 | 178,634 | -2.18(-0.27%) |
Dec 01, 2023 | 784.31 | 803.01 | 783.51 | 802.01 | 282,002 | +17.36(+2.21%) |
Nov 30, 2023 | 775.94 | 784.99 | 773.48 | 784.65 | 365,710 | +10.48(+1.35%) |
Nov 29, 2023 | 778.54 | 778.78 | 770.62 | 774.17 | 309,108 | +0.55(+0.07%) |
Nov 28, 2023 | 806.14 | 812.93 | 772.02 | 773.62 | 465,370 | -35.15(-4.35%) |
Nov 27, 2023 | 807.35 | 813.92 | 806.25 | 808.77 | 241,288 | -1.94(-0.24%) |
Nov 24, 2023 | 810.27 | 812.27 | 804.97 | 810.71 | 88,158 | +3.31(+0.41%) |
Nov 22, 2023 | 808.65 | 810.75 | 805.12 | 807.40 | 160,510 | +2.21(+0.27%) |
Nov 21, 2023 | 808.41 | 811.51 | 804.93 | 805.19 | 193,155 | -2.00(-0.25%) |
Nov 20, 2023 | 798.43 | 808.03 | 794.59 | 807.19 | 198,657 | +6.56(+0.82%) |
Nov 17, 2023 | 796.37 | 801.11 | 792.42 | 800.63 | 207,622 | +7.14(+0.90%) |
Nov 16, 2023 | 794.25 | 799.50 | 792.09 | 793.49 | 232,995 | +0.25(+0.03%) |
Nov 15, 2023 | 802.43 | 804.55 | 791.76 | 793.24 | 285,025 | -6.64(-0.83%) |
Nov 14, 2023 | 790.93 | 804.71 | 790.93 | 799.88 | 296,046 | +11.77(+1.49%) |
Nov 13, 2023 | 788.20 | 793.65 | 786.23 | 788.11 | 291,817 | -2.58(-0.33%) |
Nov 10, 2023 | 781.15 | 792.59 | 780.40 | 790.70 | 233,292 | +12.36(+1.59%) |
Nov 09, 2023 | 780.18 | 790.39 | 777.64 | 778.34 | 316,595 | +0.71(+0.09%) |
Nov 08, 2023 | 772.90 | 781.51 | 769.92 | 777.64 | 336,069 | +8.05(+1.05%) |
Nov 07, 2023 | 763.16 | 773.61 | 760.82 | 769.58 | 279,678 | +5.76(+0.75%) |
Nov 06, 2023 | 763.13 | 764.33 | 754.83 | 763.82 | 270,988 | -0.59(-0.08%) |
Nov 03, 2023 | 757.83 | 769.82 | 754.50 | 764.40 | 365,375 | +11.39(+1.51%) |
Nov 02, 2023 | 743.76 | 757.25 | 743.76 | 753.01 | 337,344 | +14.13(+1.91%) |
Nov 01, 2023 | 728.68 | 744.28 | 724.84 | 738.88 | 373,991 | +12.22(+1.68%) |
Oct 31, 2023 | 722.62 | 735.16 | 718.86 | 726.67 | 414,733 | +3.75(+0.52%) |
Oct 30, 2023 | 708.72 | 727.42 | 707.16 | 722.91 | 446,698 | +19.22(+2.73%) |
Oct 27, 2023 | 699.21 | 708.85 | 696.94 | 703.70 | 411,031 | +7.06(+1.01%) |
Oct 26, 2023 | 702.90 | 707.84 | 684.57 | 696.64 | 458,946 | +22.16(+3.29%) |
Oct 25, 2023 | 681.74 | 683.19 | 671.49 | 674.48 | 326,561 | -9.26(-1.35%) |
Oct 24, 2023 | 688.84 | 690.98 | 681.47 | 683.74 | 276,782 | +0.39(+0.06%) |
Oct 23, 2023 | 689.42 | 694.44 | 683.28 | 683.35 | 228,736 | -5.15(-0.75%) |
Oct 20, 2023 | 701.58 | 701.58 | 688.14 | 688.49 | 225,208 | -11.29(-1.61%) |
Oct 19, 2023 | 710.46 | 715.40 | 697.88 | 699.78 | 268,200 | -8.99(-1.27%) |
Oct 18, 2023 | 733.08 | 733.08 | 708.74 | 708.78 | 235,837 | -26.19(-3.56%) |
Oct 17, 2023 | 727.79 | 735.81 | 725.27 | 734.96 | 158,736 | +6.35(+0.87%) |
Oct 16, 2023 | 733.96 | 738.40 | 720.70 | 728.61 | 220,000 | +0.32(+0.04%) |
Oct 13, 2023 | 734.89 | 736.97 | 724.80 | 728.29 | 275,477 | -3.90(-0.53%) |
Oct 12, 2023 | 723.74 | 741.94 | 722.87 | 732.19 | 439,683 | +21.00(+2.95%) |
Oct 11, 2023 | 706.02 | 713.43 | 703.38 | 711.20 | 231,576 | +3.40(+0.48%) |
Oct 10, 2023 | 722.76 | 722.97 | 707.42 | 707.80 | 356,281 | -14.97(-2.07%) |
Oct 09, 2023 | 713.22 | 724.13 | 711.82 | 722.76 | 257,740 | +9.55(+1.34%) |
Oct 06, 2023 | 697.69 | 719.39 | 697.38 | 713.22 | 317,347 | +13.71(+1.96%) |
Oct 05, 2023 | 696.94 | 701.98 | 690.02 | 699.51 | 206,108 | +3.70(+0.53%) |
Oct 04, 2023 | 685.66 | 696.85 | 681.71 | 695.80 | 258,598 | +11.75(+1.72%) |
Oct 03, 2023 | 691.99 | 698.61 | 680.84 | 684.05 | 367,275 | -7.56(-1.09%) |