Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 832.50 | 833.92 | 816.49 | 817.10 | 549,018 | -11.63(-1.40%) |
Jan 30, 2024 | 816.84 | 833.73 | 814.55 | 828.73 | 699,666 | +9.67(+1.18%) |
Jan 29, 2024 | 797.58 | 819.85 | 797.58 | 819.06 | 532,743 | +20.46(+2.56%) |
Jan 26, 2024 | 808.09 | 808.09 | 794.51 | 798.60 | 417,997 | -4.26(-0.53%) |
Jan 25, 2024 | 793.60 | 811.22 | 790.67 | 802.86 | 581,023 | +19.78(+2.53%) |
Jan 24, 2024 | 797.23 | 797.23 | 781.88 | 783.08 | 471,766 | -3.59(-0.46%) |
Jan 23, 2024 | 797.33 | 800.03 | 784.51 | 786.67 | 267,184 | -3.35(-0.42%) |
Jan 22, 2024 | 792.16 | 803.80 | 789.99 | 790.02 | 414,987 | -0.41(-0.05%) |
Jan 19, 2024 | 782.12 | 793.82 | 777.94 | 790.44 | 524,177 | +8.81(+1.13%) |
Jan 18, 2024 | 789.98 | 789.99 | 775.81 | 781.62 | 616,401 | -5.04(-0.64%) |
Jan 17, 2024 | 796.13 | 801.02 | 778.76 | 786.66 | 372,226 | -19.95(-2.47%) |
Jan 16, 2024 | 807.09 | 813.39 | 802.58 | 806.62 | 328,208 | +4.04(+0.50%) |
Jan 12, 2024 | 797.21 | 803.35 | 794.73 | 802.58 | 288,063 | +13.77(+1.75%) |
Jan 11, 2024 | 789.15 | 795.02 | 787.47 | 788.81 | 198,111 | -3.30(-0.42%) |
Jan 10, 2024 | 791.72 | 796.02 | 784.86 | 792.11 | 225,709 | +5.61(+0.71%) |
Jan 09, 2024 | 786.02 | 791.22 | 781.96 | 786.50 | 330,029 | -4.50(-0.57%) |
Jan 08, 2024 | 776.82 | 792.41 | 775.02 | 791.00 | 380,330 | +14.64(+1.89%) |
Jan 05, 2024 | 782.47 | 786.68 | 774.51 | 776.36 | 352,837 | -6.39(-0.82%) |
Jan 04, 2024 | 783.87 | 788.89 | 778.77 | 782.75 | 381,897 | -1.60(-0.20%) |
Jan 03, 2024 | 792.55 | 795.69 | 780.98 | 784.34 | 309,104 | -13.77(-1.72%) |
Jan 02, 2024 | 790.49 | 800.28 | 787.84 | 798.11 | 314,751 | +5.01(+0.63%) |
Dec 29, 2023 | 786.49 | 798.51 | 786.49 | 793.10 | 317,783 | -8.57(-1.07%) |
Dec 28, 2023 | 797.12 | 802.17 | 795.45 | 801.66 | 222,965 | +7.11(+0.89%) |
Dec 27, 2023 | 789.75 | 795.54 | 789.75 | 794.55 | 235,218 | +2.69(+0.34%) |
Dec 26, 2023 | 785.36 | 793.38 | 785.36 | 791.86 | 168,972 | +4.39(+0.56%) |
Dec 22, 2023 | 793.18 | 797.79 | 783.03 | 787.47 | 226,186 | -1.89(-0.24%) |
Dec 21, 2023 | 786.41 | 789.66 | 779.78 | 789.36 | 465,048 | +7.06(+0.90%) |
Dec 20, 2023 | 801.51 | 801.51 | 781.78 | 782.30 | 387,373 | -14.83(-1.86%) |
Dec 19, 2023 | 793.54 | 798.25 | 791.36 | 797.13 | 436,607 | +3.69(+0.47%) |
Dec 18, 2023 | 799.04 | 800.47 | 784.05 | 793.44 | 517,981 | +1.98(+0.25%) |
Dec 15, 2023 | 788.26 | 797.45 | 783.19 | 791.46 | 1,116,605 | -1.54(-0.19%) |
Dec 14, 2023 | 806.40 | 806.40 | 787.41 | 793.00 | 656,462 | -4.25(-0.53%) |
Dec 13, 2023 | 792.28 | 798.26 | 784.13 | 797.25 | 790,284 | +6.65(+0.84%) |
Dec 12, 2023 | 785.01 | 794.68 | 778.12 | 790.60 | 388,750 | +5.59(+0.71%) |
Dec 11, 2023 | 782.73 | 788.19 | 774.62 | 785.01 | 451,731 | -4.52(-0.57%) |
Dec 08, 2023 | 792.13 | 796.19 | 783.98 | 789.53 | 571,660 | -8.21(-1.03%) |
Dec 07, 2023 | 796.88 | 802.56 | 791.66 | 797.74 | 372,908 | +1.78(+0.22%) |
Dec 06, 2023 | 810.30 | 811.40 | 795.40 | 795.96 | 348,275 | -12.98(-1.60%) |
Dec 05, 2023 | 807.48 | 809.89 | 800.55 | 808.94 | 388,044 | -0.84(-0.10%) |
Dec 04, 2023 | 805.24 | 811.09 | 802.76 | 809.78 | 486,905 | -2.06(-0.25%) |
Dec 01, 2023 | 804.09 | 812.27 | 797.26 | 811.83 | 381,864 | +9.27(+1.15%) |
Nov 30, 2023 | 796.65 | 803.71 | 792.49 | 802.57 | 618,256 | +6.60(+0.83%) |
Nov 29, 2023 | 787.79 | 798.63 | 783.93 | 795.97 | 444,202 | +11.22(+1.43%) |
Nov 28, 2023 | 782.24 | 786.99 | 779.48 | 784.75 | 306,587 | +0.49(+0.06%) |
Nov 27, 2023 | 781.16 | 787.24 | 775.60 | 784.26 | 237,828 | +1.40(+0.18%) |
Nov 24, 2023 | 776.51 | 782.86 | 776.51 | 782.86 | 89,128 | +0.64(+0.08%) |
Nov 22, 2023 | 782.86 | 785.53 | 778.18 | 782.22 | 286,378 | +5.94(+0.76%) |
Nov 21, 2023 | 773.14 | 781.08 | 771.96 | 776.29 | 281,142 | +3.92(+0.51%) |
Nov 20, 2023 | 760.36 | 773.02 | 759.24 | 772.37 | 274,910 | +9.55(+1.25%) |
Nov 17, 2023 | 774.55 | 774.55 | 761.53 | 762.81 | 362,583 | -5.64(-0.73%) |
Nov 16, 2023 | 771.14 | 773.02 | 763.48 | 768.46 | 414,977 | -0.62(-0.08%) |
Nov 15, 2023 | 773.83 | 773.83 | 765.30 | 769.08 | 382,375 | -4.95(-0.64%) |
Nov 14, 2023 | 768.09 | 775.59 | 764.14 | 774.03 | 501,999 | +27.33(+3.66%) |
Nov 13, 2023 | 744.72 | 749.71 | 740.23 | 746.70 | 281,012 | -4.63(-0.62%) |
Nov 10, 2023 | 747.41 | 752.09 | 738.58 | 751.34 | 280,376 | +10.05(+1.36%) |
Nov 09, 2023 | 746.22 | 749.33 | 738.88 | 741.29 | 340,198 | -2.87(-0.39%) |
Nov 08, 2023 | 747.70 | 749.10 | 737.68 | 744.16 | 320,275 | +1.90(+0.26%) |
Nov 07, 2023 | 748.31 | 748.31 | 739.60 | 742.26 | 350,496 | -3.64(-0.49%) |
Nov 06, 2023 | 751.96 | 754.84 | 739.08 | 745.90 | 415,940 | -8.85(-1.17%) |
Nov 03, 2023 | 758.51 | 767.34 | 750.88 | 754.75 | 395,399 | +7.41(+0.99%) |
Nov 02, 2023 | 729.53 | 753.74 | 729.53 | 747.34 | 486,647 | +23.56(+3.26%) |