Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 652.17 | 656.55 | 643.94 | 644.51 | 0 | -9.57(-1.46%) |
Jan 30, 2024 | 650.23 | 656.19 | 650.12 | 654.08 | 0 | +5.06(+0.78%) |
Jan 29, 2024 | 644.19 | 650.05 | 642.46 | 649.02 | 0 | +5.18(+0.80%) |
Jan 26, 2024 | 642.41 | 646.83 | 640.08 | 643.84 | 0 | -0.99(-0.15%) |
Jan 25, 2024 | 641.34 | 644.89 | 638.05 | 644.83 | 0 | +11.96(+1.89%) |
Jan 24, 2024 | 650.13 | 650.13 | 631.86 | 632.87 | 0 | -10.66(-1.66%) |
Jan 23, 2024 | 660.14 | 664.26 | 640.74 | 643.53 | 0 | -29.38(-4.37%) |
Jan 22, 2024 | 665.20 | 673.78 | 664.87 | 672.91 | 0 | +12.44(+1.88%) |
Jan 19, 2024 | 655.39 | 660.98 | 650.55 | 660.47 | 0 | +6.61(+1.01%) |
Jan 18, 2024 | 654.17 | 655.55 | 646.13 | 653.86 | 0 | +8.50(+1.32%) |
Jan 17, 2024 | 642.31 | 646.95 | 642.19 | 645.36 | 0 | -3.98(-0.61%) |
Jan 16, 2024 | 647.88 | 651.38 | 645.24 | 649.34 | 0 | -4.70(-0.72%) |
Jan 12, 2024 | 654.04 | 0 | -8.14(-1.23%) | |||
Jan 11, 2024 | 657.45 | 662.41 | 652.81 | 662.18 | 0 | +0.65(+0.10%) |
Jan 10, 2024 | 659.20 | 663.79 | 657.73 | 661.53 | 0 | +9.98(+1.53%) |
Jan 09, 2024 | 646.81 | 652.58 | 646.63 | 651.55 | 0 | -1.95(-0.30%) |
Jan 08, 2024 | 645.36 | 653.63 | 644.85 | 653.50 | 0 | +12.34(+1.92%) |
Jan 05, 2024 | 633.62 | 645.42 | 633.06 | 641.16 | 0 | +4.30(+0.68%) |
Jan 04, 2024 | 636.00 | 643.46 | 635.91 | 636.86 | 0 | -1.27(-0.20%) |
Jan 03, 2024 | 640.33 | 643.76 | 634.97 | 638.13 | 0 | -13.16(-2.02%) |
Jan 02, 2024 | 650.16 | 656.08 | 647.20 | 651.29 | 0 | -7.17(-1.09%) |
Dec 29, 2023 | 658.46 | 0 | -2.27(-0.34%) | |||
Dec 28, 2023 | 659.77 | 662.53 | 658.47 | 660.73 | 0 | -0.41(-0.06%) |
Dec 27, 2023 | 658.53 | 663.10 | 656.93 | 661.14 | 0 | +3.63(+0.55%) |
Dec 26, 2023 | 655.27 | 659.12 | 654.03 | 657.51 | 0 | +3.73(+0.57%) |
Dec 22, 2023 | 653.78 | 0 | +1.11(+0.17%) | |||
Dec 21, 2023 | 655.32 | 655.90 | 647.09 | 652.67 | 0 | +5.70(+0.88%) |
Dec 20, 2023 | 653.23 | 660.23 | 646.79 | 646.97 | 0 | -7.31(-1.12%) |
Dec 19, 2023 | 651.08 | 656.14 | 649.21 | 654.28 | 0 | +7.96(+1.23%) |
Dec 18, 2023 | 652.47 | 652.68 | 642.46 | 646.32 | 0 | -5.96(-0.91%) |
Dec 15, 2023 | 654.00 | 667.06 | 650.35 | 652.28 | 0 | -12.62(-1.90%) |
Dec 14, 2023 | 640.37 | 665.48 | 640.37 | 664.90 | 0 | +36.43(+5.80%) |
Dec 13, 2023 | 614.23 | 630.21 | 606.83 | 628.47 | 0 | +16.94(+2.77%) |
Dec 12, 2023 | 611.32 | 614.46 | 609.64 | 611.53 | 0 | +1.13(+0.19%) |
Dec 11, 2023 | 607.60 | 611.68 | 605.95 | 610.40 | 0 | +2.28(+0.37%) |
Dec 08, 2023 | 600.14 | 609.25 | 599.93 | 608.12 | 0 | +7.27(+1.21%) |
Dec 07, 2023 | 595.48 | 601.02 | 593.94 | 600.85 | 0 | +7.26(+1.22%) |
Dec 06, 2023 | 592.38 | 601.53 | 592.22 | 593.59 | 0 | +7.96(+1.36%) |
Dec 05, 2023 | 587.20 | 588.16 | 583.84 | 585.63 | 0 | -2.48(-0.42%) |
Dec 04, 2023 | 583.59 | 589.93 | 583.49 | 588.11 | 0 | +1.12(+0.19%) |
Dec 01, 2023 | 572.87 | 587.25 | 572.54 | 586.99 | 0 | +14.52(+2.54%) |
Nov 30, 2023 | 568.47 | 572.80 | 564.82 | 572.47 | 0 | +1.99(+0.35%) |
Nov 29, 2023 | 572.09 | 575.00 | 570.25 | 570.48 | 0 | +5.19(+0.92%) |
Nov 28, 2023 | 567.73 | 570.26 | 564.39 | 565.29 | 0 | -4.30(-0.75%) |
Nov 27, 2023 | 567.90 | 571.58 | 567.79 | 569.59 | 0 | -1.90(-0.33%) |
Nov 24, 2023 | 568.72 | 571.83 | 568.59 | 571.49 | 0 | +1.24(+0.22%) |
Nov 22, 2023 | 570.25 | 0 | +2.89(+0.51%) | |||
Nov 21, 2023 | 570.41 | 572.25 | 567.07 | 567.36 | 0 | -5.45(-0.95%) |
Nov 20, 2023 | 569.37 | 573.40 | 566.86 | 572.81 | 0 | +1.18(+0.21%) |
Nov 17, 2023 | 570.86 | 572.80 | 570.03 | 571.63 | 0 | +3.81(+0.67%) |
Nov 16, 2023 | 569.38 | 572.62 | 566.89 | 567.82 | 0 | -0.52(-0.09%) |
Nov 15, 2023 | 571.86 | 576.75 | 568.19 | 568.34 | 0 | -4.52(-0.79%) |
Nov 14, 2023 | 558.79 | 577.63 | 558.79 | 572.86 | 0 | +30.00(+5.53%) |
Nov 13, 2023 | 542.32 | 544.78 | 539.31 | 542.86 | 0 | -2.45(-0.45%) |
Nov 10, 2023 | 539.03 | 545.97 | 536.23 | 545.31 | 0 | +9.68(+1.81%) |
Nov 09, 2023 | 542.35 | 544.90 | 533.78 | 535.63 | 0 | -5.75(-1.06%) |
Nov 08, 2023 | 540.48 | 544.80 | 538.97 | 541.38 | 0 | +1.56(+0.29%) |
Nov 07, 2023 | 535.91 | 542.95 | 535.80 | 539.82 | 0 | +4.19(+0.78%) |
Nov 06, 2023 | 536.52 | 538.84 | 533.19 | 535.63 | 0 | -5.39(-1.00%) |
Nov 03, 2023 | 538.68 | 546.91 | 537.15 | 541.02 | 0 | +16.91(+3.23%) |
Nov 02, 2023 | 519.93 | 528.14 | 518.29 | 524.11 | 0 | +17.42(+3.44%) |