Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 790.55 | 802.63 | 790.55 | 797.19 | 316,151 | -8.61(-1.07%) |
Dec 28, 2023 | 801.24 | 806.31 | 799.55 | 805.80 | 221,821 | +7.15(+0.89%) |
Dec 27, 2023 | 793.82 | 799.64 | 793.82 | 798.65 | 234,011 | +2.70(+0.34%) |
Dec 26, 2023 | 789.41 | 797.47 | 789.41 | 795.95 | 168,105 | +4.41(+0.56%) |
Dec 22, 2023 | 797.28 | 801.91 | 787.07 | 791.54 | 225,025 | -1.90(-0.24%) |
Dec 21, 2023 | 790.47 | 793.73 | 783.80 | 793.44 | 462,661 | +7.10(+0.90%) |
Dec 20, 2023 | 805.65 | 805.65 | 785.82 | 786.34 | 385,385 | -14.91(-1.86%) |
Dec 19, 2023 | 797.63 | 802.36 | 795.45 | 801.25 | 434,365 | +3.71(+0.47%) |
Dec 18, 2023 | 803.17 | 804.60 | 788.10 | 797.53 | 515,322 | +1.99(+0.25%) |
Dec 15, 2023 | 792.33 | 801.56 | 787.23 | 795.54 | 1,110,872 | -1.54(-0.19%) |
Dec 14, 2023 | 810.56 | 810.56 | 791.48 | 797.09 | 653,092 | -4.28(-0.53%) |
Dec 13, 2023 | 796.37 | 802.38 | 788.18 | 801.36 | 786,227 | +6.68(+0.84%) |
Dec 12, 2023 | 789.06 | 798.78 | 782.13 | 794.68 | 386,754 | +5.62(+0.71%) |
Dec 11, 2023 | 786.76 | 792.26 | 778.62 | 789.06 | 449,412 | -4.54(-0.57%) |
Dec 08, 2023 | 796.22 | 800.29 | 788.02 | 793.60 | 568,726 | -8.25(-1.03%) |
Dec 07, 2023 | 800.99 | 806.70 | 795.74 | 801.86 | 370,994 | +1.79(+0.22%) |
Dec 06, 2023 | 814.48 | 815.59 | 799.51 | 800.07 | 346,487 | -13.05(-1.60%) |
Dec 05, 2023 | 811.65 | 814.07 | 804.68 | 813.11 | 386,052 | -0.84(-0.10%) |
Dec 04, 2023 | 809.39 | 815.28 | 806.91 | 813.96 | 484,405 | -2.07(-0.25%) |
Dec 01, 2023 | 808.23 | 816.46 | 801.37 | 816.02 | 379,904 | +9.32(+1.15%) |
Nov 30, 2023 | 800.76 | 807.86 | 796.58 | 806.71 | 615,082 | +6.63(+0.83%) |
Nov 29, 2023 | 791.85 | 802.75 | 787.97 | 800.08 | 441,921 | +11.27(+1.43%) |
Nov 28, 2023 | 786.28 | 791.05 | 783.50 | 788.80 | 305,013 | +0.50(+0.06%) |
Nov 27, 2023 | 785.19 | 791.30 | 779.61 | 788.31 | 236,607 | +1.41(+0.18%) |
Nov 24, 2023 | 780.52 | 786.90 | 780.52 | 786.90 | 88,671 | +0.64(+0.08%) |
Nov 22, 2023 | 786.90 | 789.59 | 782.19 | 786.26 | 284,908 | +5.97(+0.76%) |
Nov 21, 2023 | 777.13 | 785.11 | 775.95 | 780.29 | 279,699 | +3.94(+0.51%) |
Nov 20, 2023 | 764.29 | 777.00 | 763.16 | 776.35 | 273,499 | +9.60(+1.25%) |
Nov 17, 2023 | 778.55 | 778.55 | 765.46 | 766.75 | 360,721 | -5.67(-0.73%) |
Nov 16, 2023 | 775.12 | 777.00 | 767.42 | 772.42 | 412,846 | -0.62(-0.08%) |
Nov 15, 2023 | 777.83 | 777.83 | 769.25 | 773.05 | 380,412 | -4.98(-0.64%) |
Nov 14, 2023 | 772.06 | 779.59 | 768.09 | 778.02 | 499,422 | +27.47(+3.66%) |
Nov 13, 2023 | 748.56 | 753.58 | 744.05 | 750.56 | 279,570 | -4.66(-0.62%) |
Nov 10, 2023 | 751.27 | 755.97 | 742.39 | 755.21 | 278,937 | +10.10(+1.36%) |
Nov 09, 2023 | 750.08 | 753.20 | 742.69 | 745.11 | 338,452 | -2.88(-0.39%) |
Nov 08, 2023 | 751.56 | 752.97 | 741.48 | 748.00 | 318,631 | +1.91(+0.26%) |
Nov 07, 2023 | 752.17 | 752.17 | 743.41 | 746.09 | 348,697 | -3.66(-0.49%) |
Nov 06, 2023 | 755.84 | 758.73 | 742.89 | 749.75 | 413,805 | -8.90(-1.17%) |
Nov 03, 2023 | 762.43 | 771.30 | 754.75 | 758.65 | 393,369 | +7.45(+0.99%) |
Nov 02, 2023 | 733.29 | 757.62 | 733.29 | 751.20 | 484,149 | +23.68(+3.26%) |
Nov 01, 2023 | 718.34 | 729.30 | 717.94 | 727.51 | 351,337 | +9.34(+1.30%) |
Oct 31, 2023 | 710.09 | 718.70 | 700.38 | 718.17 | 378,658 | +14.08(+2.00%) |
Oct 30, 2023 | 705.72 | 714.05 | 696.74 | 704.09 | 617,802 | +4.86(+0.70%) |
Oct 27, 2023 | 715.45 | 715.45 | 696.50 | 699.23 | 343,955 | -8.98(-1.27%) |
Oct 26, 2023 | 685.57 | 716.09 | 675.00 | 708.20 | 681,669 | +36.68(+5.46%) |
Oct 25, 2023 | 686.01 | 689.41 | 667.15 | 671.52 | 620,200 | -21.57(-3.11%) |
Oct 24, 2023 | 689.90 | 700.49 | 689.12 | 693.09 | 457,869 | +4.63(+0.67%) |
Oct 23, 2023 | 689.87 | 699.55 | 686.40 | 688.46 | 382,843 | -6.07(-0.87%) |
Oct 20, 2023 | 695.16 | 707.72 | 693.75 | 694.53 | 440,936 | +1.78(+0.26%) |
Oct 19, 2023 | 716.87 | 725.34 | 692.54 | 692.75 | 416,182 | -28.66(-3.97%) |
Oct 18, 2023 | 724.43 | 728.07 | 716.96 | 721.41 | 281,749 | -9.83(-1.34%) |
Oct 17, 2023 | 728.00 | 738.15 | 724.14 | 731.25 | 316,209 | -8.36(-1.13%) |
Oct 16, 2023 | 736.73 | 741.83 | 730.64 | 739.60 | 296,651 | +8.63(+1.18%) |
Oct 13, 2023 | 734.34 | 737.45 | 727.65 | 730.97 | 267,970 | -0.68(-0.09%) |
Oct 12, 2023 | 742.60 | 745.44 | 727.76 | 731.65 | 275,251 | -10.96(-1.48%) |
Oct 11, 2023 | 734.16 | 743.90 | 732.57 | 742.60 | 452,387 | +15.42(+2.12%) |
Oct 10, 2023 | 719.59 | 733.99 | 715.82 | 727.18 | 271,624 | +7.28(+1.01%) |
Oct 09, 2023 | 709.38 | 720.88 | 708.48 | 719.90 | 183,305 | +7.61(+1.07%) |
Oct 06, 2023 | 702.76 | 717.49 | 697.16 | 712.29 | 288,569 | +2.63(+0.37%) |
Oct 05, 2023 | 708.60 | 710.48 | 699.02 | 709.66 | 238,517 | +4.98(+0.71%) |
Oct 04, 2023 | 696.99 | 706.88 | 690.79 | 704.68 | 376,934 | +14.52(+2.10%) |
Oct 03, 2023 | 698.18 | 705.38 | 687.21 | 690.16 | 347,202 | -11.32(-1.61%) |