Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 606.65 | 610.09 | 599.92 | 608.35 | 544,058 | +3.88(+0.64%) |
Oct 31, 2023 | 601.18 | 605.05 | 596.70 | 604.47 | 515,478 | +5.09(+0.85%) |
Oct 30, 2023 | 595.15 | 602.90 | 592.60 | 599.38 | 534,931 | +8.92(+1.51%) |
Oct 27, 2023 | 599.33 | 601.20 | 588.58 | 590.45 | 550,073 | -8.88(-1.48%) |
Oct 26, 2023 | 599.45 | 610.01 | 598.76 | 599.33 | 867,597 | -1.59(-0.26%) |
Oct 25, 2023 | 600.49 | 603.79 | 595.79 | 600.92 | 569,419 | -3.66(-0.61%) |
Oct 24, 2023 | 609.40 | 612.50 | 602.97 | 604.58 | 667,777 | -2.31(-0.38%) |
Oct 23, 2023 | 603.64 | 611.57 | 602.67 | 606.89 | 475,283 | -0.10(-0.02%) |
Oct 20, 2023 | 615.30 | 618.08 | 605.30 | 606.99 | 861,340 | -7.58(-1.23%) |
Oct 19, 2023 | 617.67 | 621.47 | 611.21 | 614.57 | 1,054,253 | +5.75(+0.94%) |
Oct 18, 2023 | 626.90 | 626.90 | 607.60 | 608.82 | 672,407 | -19.16(-3.05%) |
Oct 17, 2023 | 623.25 | 631.71 | 621.65 | 627.99 | 586,047 | +0.64(+0.10%) |
Oct 16, 2023 | 622.47 | 633.44 | 620.40 | 627.35 | 704,443 | +7.69(+1.24%) |
Oct 13, 2023 | 620.16 | 627.89 | 612.09 | 619.65 | 1,279,830 | -8.40(-1.34%) |
Oct 12, 2023 | 635.02 | 636.05 | 624.00 | 628.06 | 753,684 | -6.42(-1.01%) |
Oct 11, 2023 | 637.40 | 640.37 | 629.96 | 634.47 | 521,709 | +0.71(+0.11%) |
Oct 10, 2023 | 635.41 | 641.12 | 633.51 | 633.76 | 634,763 | -1.65(-0.26%) |
Oct 09, 2023 | 633.32 | 639.60 | 632.33 | 635.41 | 543,014 | -4.58(-0.72%) |
Oct 06, 2023 | 626.92 | 643.20 | 626.45 | 639.99 | 616,127 | +7.86(+1.24%) |
Oct 05, 2023 | 625.57 | 634.67 | 623.95 | 632.13 | 503,380 | +3.72(+0.59%) |
Oct 04, 2023 | 621.01 | 630.22 | 617.40 | 628.41 | 553,818 | +10.92(+1.77%) |
Oct 03, 2023 | 629.60 | 629.60 | 615.65 | 617.49 | 687,449 | -17.35(-2.73%) |