Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1117 | 1120 | 1110 | 1112 | 2,064,564 | -6.13(-0.55%) |
Dec 28, 2023 | 1127 | 1127 | 1114 | 1118 | 2,133,713 | -3.74(-0.33%) |
Dec 27, 2023 | 1131 | 1135 | 1118 | 1121 | 2,013,340 | -5.70(-0.51%) |
Dec 26, 2023 | 1119 | 1131 | 1118 | 1127 | 1,686,100 | +9.87(+0.88%) |
Dec 22, 2023 | 1123 | 1127 | 1109 | 1117 | 1,917,028 | -5.29(-0.47%) |
Dec 21, 2023 | 1128 | 1131 | 1110 | 1123 | 2,419,992 | +16.84(+1.52%) |
Dec 20, 2023 | 1128 | 1137 | 1105 | 1106 | 3,465,571 | -29.08(-2.56%) |
Dec 19, 2023 | 1137 | 1146 | 1128 | 1135 | 3,615,265 | -2.16(-0.19%) |
Dec 18, 2023 | 1111 | 1142 | 1109 | 1137 | 5,519,235 | +17.11(+1.53%) |
Dec 15, 2023 | 1086 | 1140 | 1085 | 1120 | 11,961,672 | +23.05(+2.10%) |
Dec 14, 2023 | 1083 | 1112 | 1081 | 1097 | 6,761,342 | +16.65(+1.54%) |
Dec 13, 2023 | 1059 | 1090 | 1053 | 1080 | 7,207,628 | +17.25(+1.62%) |
Dec 12, 2023 | 1019 | 1070 | 1016 | 1063 | 9,102,402 | +42.67(+4.18%) |
Dec 11, 2023 | 948.59 | 1030 | 947.68 | 1020 | 10,203,544 | +84.19(+8.99%) |
Dec 08, 2023 | 919.68 | 942.37 | 902.51 | 935.99 | 7,028,686 | +21.85(+2.39%) |
Dec 07, 2023 | 897.57 | 915.99 | 895.69 | 914.15 | 4,369,930 | +18.46(+2.06%) |
Dec 06, 2023 | 912.26 | 912.87 | 895.15 | 895.69 | 2,501,387 | -9.40(-1.04%) |
Dec 05, 2023 | 903.58 | 909.20 | 897.88 | 905.09 | 3,735,879 | -10.75(-1.17%) |
Dec 04, 2023 | 912.54 | 922.78 | 908.38 | 915.84 | 2,521,958 | -5.98(-0.65%) |
Dec 01, 2023 | 914.34 | 925.68 | 900.01 | 921.82 | 2,987,531 | +4.23(+0.46%) |
Nov 30, 2023 | 932.72 | 933.48 | 910.29 | 917.59 | 4,999,476 | -14.97(-1.60%) |
Nov 29, 2023 | 940.00 | 950.99 | 931.11 | 932.55 | 3,514,601 | -5.47(-0.58%) |
Nov 28, 2023 | 931.67 | 942.49 | 925.94 | 938.02 | 3,936,091 | -3.86(-0.41%) |
Nov 27, 2023 | 967.56 | 972.38 | 940.98 | 941.88 | 9,772,628 | -28.38(-2.92%) |
Nov 24, 2023 | 966.38 | 971.24 | 958.24 | 970.26 | 2,336,348 | +6.81(+0.71%) |
Nov 22, 2023 | 975.03 | 979.30 | 962.46 | 963.45 | 3,405,059 | -9.12(-0.94%) |
Nov 21, 2023 | 966.42 | 982.28 | 963.08 | 972.57 | 4,368,640 | -14.38(-1.46%) |
Nov 20, 2023 | 964.44 | 991.07 | 964.44 | 986.95 | 1,883,946 | +17.82(+1.84%) |
Nov 17, 2023 | 949.78 | 975.23 | 942.63 | 969.13 | 1,997,032 | +18.02(+1.89%) |
Nov 16, 2023 | 955.52 | 960.18 | 942.16 | 951.11 | 2,641,702 | -15.71(-1.63%) |
Nov 15, 2023 | 970.89 | 973.11 | 958.40 | 966.82 | 1,620,192 | +2.42(+0.25%) |
Nov 14, 2023 | 953.87 | 968.18 | 946.85 | 964.40 | 2,407,963 | +25.80(+2.75%) |
Nov 13, 2023 | 941.69 | 944.02 | 932.21 | 938.60 | 1,703,818 | -10.50(-1.11%) |
Nov 10, 2023 | 913.63 | 950.51 | 910.13 | 949.10 | 3,661,021 | +45.73(+5.06%) |
Nov 09, 2023 | 904.47 | 921.62 | 900.57 | 903.36 | 2,469,304 | +0.25(+0.03%) |
Nov 08, 2023 | 892.08 | 904.88 | 891.09 | 903.11 | 1,540,882 | +13.19(+1.48%) |
Nov 07, 2023 | 874.56 | 893.84 | 868.45 | 889.92 | 1,953,686 | +16.84(+1.93%) |
Nov 06, 2023 | 873.80 | 878.10 | 863.54 | 873.08 | 1,298,474 | -1.83(-0.21%) |
Nov 03, 2023 | 869.78 | 879.69 | 863.39 | 874.91 | 1,820,144 | +11.28(+1.31%) |
Nov 02, 2023 | 854.42 | 872.75 | 852.43 | 863.63 | 1,891,709 | +18.20(+2.15%) |
Nov 01, 2023 | 834.59 | 846.31 | 828.22 | 845.43 | 1,882,831 | +11.47(+1.38%) |
Oct 31, 2023 | 836.47 | 838.06 | 825.27 | 833.97 | 1,487,113 | +0.12(+0.01%) |
Oct 30, 2023 | 833.70 | 841.96 | 820.14 | 833.85 | 2,106,849 | +2.86(+0.34%) |
Oct 27, 2023 | 822.70 | 832.82 | 821.25 | 830.98 | 1,839,816 | +11.51(+1.40%) |
Oct 26, 2023 | 840.45 | 846.90 | 811.14 | 819.48 | 2,814,792 | -22.68(-2.69%) |
Oct 25, 2023 | 869.35 | 871.00 | 838.64 | 842.15 | 2,159,858 | -31.20(-3.57%) |
Oct 24, 2023 | 856.40 | 875.23 | 855.53 | 873.36 | 1,509,998 | +18.72(+2.19%) |
Oct 23, 2023 | 850.41 | 865.91 | 835.40 | 854.63 | 1,659,806 | +8.51(+1.01%) |
Oct 20, 2023 | 867.20 | 867.20 | 844.35 | 846.12 | 2,719,233 | -14.07(-1.64%) |
Oct 19, 2023 | 879.22 | 881.66 | 858.05 | 860.19 | 2,684,645 | -19.03(-2.16%) |
Oct 18, 2023 | 872.21 | 887.75 | 867.50 | 879.23 | 2,058,080 | +2.61(+0.30%) |
Oct 17, 2023 | 877.36 | 885.12 | 858.38 | 876.62 | 3,348,787 | -18.01(-2.01%) |
Oct 16, 2023 | 883.13 | 907.73 | 887.25 | 894.63 | 2,133,092 | +19.22(+2.20%) |
Oct 13, 2023 | 901.00 | 917.76 | 874.33 | 875.41 | 2,858,885 | -22.22(-2.48%) |
Oct 12, 2023 | 868.72 | 909.85 | 868.72 | 897.63 | 4,424,654 | +30.77(+3.55%) |
Oct 11, 2023 | 852.15 | 867.64 | 849.01 | 866.87 | 1,445,630 | +16.01(+1.88%) |
Oct 10, 2023 | 849.61 | 864.87 | 848.19 | 850.86 | 1,484,429 | +2.51(+0.30%) |
Oct 09, 2023 | 833.07 | 849.07 | 830.46 | 848.35 | 1,589,740 | +10.53(+1.26%) |
Oct 06, 2023 | 812.19 | 840.92 | 804.58 | 837.82 | 2,129,052 | +21.21(+2.60%) |
Oct 05, 2023 | 812.89 | 821.34 | 808.30 | 816.61 | 1,157,329 | +0.05(+0.01%) |
Oct 04, 2023 | 813.11 | 823.27 | 809.12 | 816.56 | 1,656,225 | +8.90(+1.10%) |
Oct 03, 2023 | 819.72 | 828.40 | 801.79 | 807.66 | 1,892,026 | -19.94(-2.41%) |