Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 413,545 | -19.81(-2.56%) |
Jan 30, 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 291,775 | -1.22(-0.16%) |
Jan 29, 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 222,578 | +6.97(+0.91%) |
Jan 26, 2024 | 767.00 | 768.39 | 762.66 | 767.79 | 197,263 | +6.78(+0.89%) |
Jan 25, 2024 | 755.18 | 764.43 | 751.14 | 761.01 | 270,477 | +10.39(+1.38%) |
Jan 24, 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 250,578 | -3.53(-0.47%) |
Jan 23, 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 284,819 | -13.55(-1.77%) |
Jan 22, 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 384,158 | +18.45(+2.46%) |
Jan 19, 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 279,040 | +12.54(+1.70%) |
Jan 18, 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 318,473 | +12.22(+1.69%) |
Jan 17, 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 215,749 | +2.71(+0.38%) |
Jan 16, 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 350,220 | +15.10(+2.14%) |
Jan 12, 2024 | 704.48 | 708.34 | 697.02 | 706.68 | 162,225 | +2.98(+0.42%) |
Jan 11, 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 250,132 | +7.79(+1.12%) |
Jan 10, 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 205,504 | -1.01(-0.14%) |
Jan 09, 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 271,912 | +12.18(+1.78%) |
Jan 08, 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 375,913 | +32.45(+4.97%) |
Jan 05, 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 376,147 | -19.93(-2.96%) |
Jan 04, 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 268,898 | -6.12(-0.90%) |
Jan 03, 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 370,150 | +4.36(+0.65%) |
Jan 02, 2024 | 664.85 | 677.07 | 664.29 | 673.98 | 427,296 | +5.55(+0.83%) |
Dec 29, 2023 | 674.54 | 678.67 | 666.68 | 668.43 | 208,082 | -7.09(-1.05%) |
Dec 28, 2023 | 679.52 | 684.40 | 673.26 | 675.52 | 288,193 | -12.24(-1.78%) |
Dec 27, 2023 | 686.50 | 688.07 | 683.17 | 687.76 | 312,929 | -0.22(-0.03%) |
Dec 26, 2023 | 692.39 | 695.13 | 687.60 | 687.98 | 250,798 | -5.71(-0.82%) |
Dec 22, 2023 | 688.41 | 700.41 | 683.03 | 693.69 | 352,546 | -10.44(-1.48%) |
Dec 21, 2023 | 704.97 | 709.39 | 700.87 | 704.13 | 266,950 | +3.34(+0.48%) |
Dec 20, 2023 | 710.38 | 713.97 | 700.65 | 700.79 | 287,217 | -14.14(-1.98%) |
Dec 19, 2023 | 714.99 | 723.42 | 712.46 | 714.93 | 257,571 | +8.21(+1.16%) |
Dec 18, 2023 | 701.65 | 710.86 | 699.02 | 706.72 | 358,046 | +3.91(+0.56%) |
Dec 15, 2023 | 696.00 | 704.99 | 688.01 | 702.81 | 671,138 | +4.97(+0.71%) |
Dec 14, 2023 | 714.07 | 716.21 | 692.36 | 697.84 | 561,506 | -21.43(-2.98%) |
Dec 13, 2023 | 713.39 | 720.97 | 706.17 | 719.27 | 474,600 | +13.51(+1.91%) |
Dec 12, 2023 | 699.26 | 709.09 | 692.34 | 705.76 | 368,588 | +7.90(+1.13%) |
Dec 11, 2023 | 697.17 | 708.10 | 696.07 | 697.86 | 319,619 | +2.48(+0.36%) |
Dec 08, 2023 | 687.65 | 699.66 | 682.29 | 695.38 | 279,568 | +0.96(+0.14%) |
Dec 07, 2023 | 686.73 | 697.99 | 686.46 | 694.42 | 253,517 | +6.69(+0.97%) |
Dec 06, 2023 | 689.64 | 693.99 | 684.43 | 687.73 | 277,365 | -2.67(-0.39%) |
Dec 05, 2023 | 690.00 | 695.48 | 686.58 | 690.40 | 390,363 | -3.41(-0.49%) |
Dec 04, 2023 | 684.37 | 698.84 | 679.05 | 693.81 | 425,818 | +8.75(+1.28%) |
Dec 01, 2023 | 664.55 | 685.53 | 664.55 | 685.06 | 423,768 | +21.09(+3.18%) |
Nov 30, 2023 | 657.51 | 664.63 | 653.96 | 663.97 | 511,918 | +8.98(+1.37%) |
Nov 29, 2023 | 659.94 | 662.27 | 651.55 | 654.99 | 349,456 | +3.31(+0.51%) |
Nov 28, 2023 | 658.66 | 658.66 | 648.71 | 651.68 | 245,974 | -4.94(-0.75%) |
Nov 27, 2023 | 635.00 | 659.27 | 635.00 | 656.62 | 468,695 | +19.55(+3.07%) |
Nov 24, 2023 | 630.61 | 638.71 | 630.61 | 637.07 | 76,179 | +4.57(+0.72%) |
Nov 22, 2023 | 638.00 | 642.18 | 630.51 | 632.50 | 194,000 | -1.66(-0.26%) |
Nov 21, 2023 | 629.58 | 634.51 | 627.03 | 634.16 | 307,527 | +4.68(+0.74%) |
Nov 20, 2023 | 620.19 | 633.97 | 620.19 | 629.48 | 264,220 | +8.97(+1.45%) |
Nov 17, 2023 | 620.50 | 625.58 | 616.82 | 620.51 | 253,826 | +5.05(+0.82%) |
Nov 16, 2023 | 624.50 | 624.50 | 604.30 | 615.46 | 468,789 | -16.87(-2.67%) |
Nov 15, 2023 | 630.17 | 638.00 | 629.73 | 632.33 | 300,111 | +2.16(+0.34%) |
Nov 14, 2023 | 630.92 | 635.24 | 626.80 | 630.17 | 357,604 | +1.75(+0.28%) |
Nov 13, 2023 | 629.61 | 632.07 | 624.01 | 628.42 | 265,042 | -4.32(-0.68%) |
Nov 10, 2023 | 628.35 | 633.63 | 624.89 | 632.74 | 263,326 | +3.19(+0.51%) |
Nov 09, 2023 | 630.48 | 633.47 | 625.38 | 629.55 | 330,434 | +2.33(+0.37%) |
Nov 08, 2023 | 628.93 | 634.00 | 624.24 | 627.22 | 415,073 | -1.92(-0.31%) |
Nov 07, 2023 | 615.00 | 631.24 | 613.79 | 629.14 | 456,489 | +16.25(+2.65%) |
Nov 06, 2023 | 600.68 | 613.93 | 598.14 | 612.89 | 397,010 | +15.79(+2.64%) |
Nov 03, 2023 | 600.99 | 606.01 | 590.67 | 597.10 | 500,002 | -3.89(-0.65%) |
Nov 02, 2023 | 595.03 | 602.50 | 593.25 | 600.99 | 375,175 | +7.01(+1.18%) |