Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 841.31 | 842.74 | 825.12 | 825.74 | 543,274 | -11.75(-1.40%) |
Jan 30, 2024 | 825.47 | 842.54 | 823.16 | 837.50 | 692,345 | +9.77(+1.18%) |
Jan 29, 2024 | 806.01 | 828.52 | 806.01 | 827.72 | 527,169 | +20.68(+2.56%) |
Jan 26, 2024 | 816.64 | 816.64 | 802.91 | 807.04 | 413,623 | -4.31(-0.53%) |
Jan 25, 2024 | 801.99 | 819.80 | 799.03 | 811.35 | 574,944 | +19.99(+2.53%) |
Jan 24, 2024 | 805.66 | 805.66 | 790.15 | 791.36 | 466,831 | -3.63(-0.46%) |
Jan 23, 2024 | 805.76 | 808.49 | 792.81 | 794.99 | 264,389 | -3.38(-0.42%) |
Jan 22, 2024 | 800.53 | 812.30 | 798.35 | 798.38 | 410,645 | -0.42(-0.05%) |
Jan 19, 2024 | 790.39 | 802.22 | 786.16 | 798.79 | 518,692 | +8.91(+1.13%) |
Jan 18, 2024 | 798.34 | 798.35 | 784.02 | 789.89 | 609,952 | -5.10(-0.64%) |
Jan 17, 2024 | 804.55 | 809.49 | 786.99 | 794.98 | 368,331 | -20.16(-2.47%) |
Jan 16, 2024 | 815.62 | 821.99 | 811.06 | 815.14 | 324,774 | +4.08(+0.50%) |
Jan 12, 2024 | 805.64 | 811.85 | 803.13 | 811.06 | 285,049 | +13.91(+1.75%) |
Jan 11, 2024 | 797.49 | 803.43 | 795.80 | 797.15 | 196,038 | -3.33(-0.42%) |
Jan 10, 2024 | 800.09 | 804.44 | 793.16 | 800.49 | 223,348 | +5.67(+0.71%) |
Jan 09, 2024 | 794.34 | 799.59 | 790.23 | 794.81 | 326,576 | -4.55(-0.57%) |
Jan 08, 2024 | 785.03 | 800.78 | 783.22 | 799.36 | 376,350 | +14.80(+1.89%) |
Jan 05, 2024 | 790.74 | 795.00 | 782.70 | 784.56 | 349,145 | -6.46(-0.82%) |
Jan 04, 2024 | 792.16 | 797.23 | 787.01 | 791.02 | 377,901 | -1.61(-0.20%) |
Jan 03, 2024 | 800.93 | 804.10 | 789.24 | 792.63 | 305,870 | -13.91(-1.72%) |
Jan 02, 2024 | 798.84 | 808.74 | 796.17 | 806.55 | 311,458 | +5.07(+0.63%) |
Dec 29, 2023 | 794.80 | 806.95 | 794.80 | 801.48 | 314,458 | -8.66(-1.07%) |
Dec 28, 2023 | 805.55 | 810.66 | 803.86 | 810.14 | 220,632 | +7.19(+0.89%) |
Dec 27, 2023 | 798.10 | 803.95 | 798.10 | 802.95 | 232,757 | +2.72(+0.34%) |
Dec 26, 2023 | 793.66 | 801.77 | 793.66 | 800.24 | 167,204 | +4.44(+0.56%) |
Dec 22, 2023 | 801.57 | 806.23 | 791.30 | 795.80 | 223,820 | -1.91(-0.24%) |
Dec 21, 2023 | 794.72 | 798.01 | 788.02 | 797.71 | 460,182 | +7.13(+0.90%) |
Dec 20, 2023 | 809.99 | 809.99 | 790.05 | 790.57 | 383,320 | -14.99(-1.86%) |
Dec 19, 2023 | 801.93 | 806.68 | 799.73 | 805.56 | 432,039 | +3.73(+0.47%) |
Dec 18, 2023 | 807.49 | 808.93 | 792.35 | 801.83 | 512,562 | +2.00(+0.25%) |
Dec 15, 2023 | 796.59 | 805.88 | 791.47 | 799.83 | 1,104,922 | -1.55(-0.19%) |
Dec 14, 2023 | 814.92 | 814.92 | 795.74 | 801.38 | 649,594 | -4.30(-0.53%) |
Dec 13, 2023 | 800.65 | 806.70 | 792.42 | 805.68 | 782,015 | +6.72(+0.84%) |
Dec 12, 2023 | 793.31 | 803.08 | 786.34 | 798.96 | 384,683 | +5.65(+0.71%) |
Dec 11, 2023 | 791.00 | 796.52 | 782.81 | 793.31 | 447,004 | -4.57(-0.57%) |
Dec 08, 2023 | 800.50 | 804.61 | 792.27 | 797.88 | 565,679 | -8.30(-1.03%) |
Dec 07, 2023 | 805.30 | 811.04 | 800.03 | 806.18 | 369,007 | +1.80(+0.22%) |
Dec 06, 2023 | 818.87 | 819.98 | 803.81 | 804.38 | 344,631 | -13.12(-1.60%) |
Dec 05, 2023 | 816.02 | 818.46 | 809.01 | 817.49 | 383,984 | -0.85(-0.10%) |
Dec 04, 2023 | 813.75 | 819.67 | 811.25 | 818.34 | 481,810 | -2.08(-0.25%) |
Dec 01, 2023 | 812.59 | 820.86 | 805.69 | 820.42 | 377,869 | +9.36(+1.15%) |
Nov 30, 2023 | 805.07 | 812.21 | 800.87 | 811.05 | 611,787 | +6.67(+0.83%) |
Nov 29, 2023 | 796.12 | 807.08 | 792.22 | 804.39 | 439,554 | +11.33(+1.43%) |
Nov 28, 2023 | 790.51 | 795.31 | 787.72 | 793.05 | 303,379 | +0.50(+0.06%) |
Nov 27, 2023 | 789.42 | 795.56 | 783.80 | 792.55 | 235,340 | +1.41(+0.18%) |
Nov 24, 2023 | 784.72 | 791.14 | 784.72 | 791.14 | 88,196 | +0.65(+0.08%) |
Nov 22, 2023 | 791.14 | 793.84 | 786.40 | 790.49 | 283,382 | +6.00(+0.76%) |
Nov 21, 2023 | 781.32 | 789.34 | 780.12 | 784.49 | 278,201 | +3.96(+0.51%) |
Nov 20, 2023 | 768.40 | 781.19 | 767.27 | 780.53 | 272,034 | +9.65(+1.25%) |
Nov 17, 2023 | 782.74 | 782.74 | 769.58 | 770.88 | 358,789 | -5.70(-0.73%) |
Nov 16, 2023 | 779.30 | 781.19 | 771.56 | 776.58 | 410,635 | -0.63(-0.08%) |
Nov 15, 2023 | 782.02 | 782.02 | 773.39 | 777.21 | 378,374 | -5.01(-0.64%) |
Nov 14, 2023 | 776.21 | 783.79 | 772.22 | 782.22 | 496,747 | +27.62(+3.66%) |
Nov 13, 2023 | 752.59 | 757.64 | 748.06 | 754.60 | 278,072 | -4.68(-0.62%) |
Nov 10, 2023 | 755.31 | 760.04 | 746.39 | 759.28 | 277,443 | +10.15(+1.36%) |
Nov 09, 2023 | 754.11 | 757.25 | 746.69 | 749.13 | 336,639 | -2.90(-0.39%) |
Nov 08, 2023 | 755.61 | 757.02 | 745.48 | 752.03 | 316,924 | +1.92(+0.26%) |
Nov 07, 2023 | 756.22 | 756.22 | 747.41 | 750.11 | 346,829 | -3.68(-0.49%) |
Nov 06, 2023 | 759.91 | 762.82 | 746.89 | 753.79 | 411,589 | -8.95(-1.17%) |
Nov 03, 2023 | 766.53 | 775.45 | 758.82 | 762.73 | 391,262 | +7.49(+0.99%) |
Nov 02, 2023 | 737.24 | 761.71 | 737.24 | 755.24 | 481,555 | +23.81(+3.26%) |