Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 736.15 | 736.15 | 727.08 | 727.08 | 283 | -28.73(-3.80%) |
Jan 30, 2024 | 756.14 | 756.14 | 755.81 | 755.81 | 321 | -5.66(-0.74%) |
Jan 29, 2024 | 761.46 | 761.46 | 761.46 | 761.46 | 114 | +14.92(+2.00%) |
Jan 26, 2024 | 746.55 | 746.55 | 746.55 | 746.55 | 100 | -1.07(-0.14%) |
Jan 25, 2024 | 753.64 | 753.64 | 747.61 | 747.61 | 250 | +0.45(+0.06%) |
Jan 24, 2024 | 750.78 | 750.78 | 747.16 | 747.16 | 507 | +7.02(+0.95%) |
Jan 23, 2024 | 740.14 | 740.14 | 740.14 | 740.14 | 147 | +1.55(+0.21%) |
Jan 22, 2024 | 738.59 | 738.59 | 738.59 | 738.59 | 172 | +4.11(+0.56%) |
Jan 19, 2024 | 734.49 | 734.49 | 734.49 | 734.49 | 122 | +20.59(+2.88%) |
Jan 18, 2024 | 705.00 | 713.90 | 705.00 | 713.90 | 226 | +17.48(+2.51%) |
Jan 17, 2024 | 696.42 | 696.42 | 696.42 | 696.42 | 24 | -5.15(-0.73%) |
Jan 16, 2024 | 701.57 | 701.57 | 701.57 | 701.57 | 125 | +5.51(+0.79%) |
Jan 12, 2024 | 696.06 | 696.06 | 696.06 | 696.06 | 201 | -7.80(-1.11%) |
Jan 11, 2024 | 703.86 | 703.86 | 703.86 | 703.86 | 114 | +3.38(+0.48%) |
Jan 10, 2024 | 695.00 | 700.48 | 695.00 | 700.48 | 282 | +13.34(+1.94%) |
Jan 09, 2024 | 687.14 | 687.14 | 687.14 | 687.14 | 63 | +3.21(+0.47%) |
Jan 08, 2024 | 683.93 | 683.93 | 683.93 | 683.93 | 86 | +27.12(+4.13%) |
Jan 05, 2024 | 651.51 | 656.81 | 651.51 | 656.81 | 248 | +1.21(+0.18%) |
Jan 04, 2024 | 655.61 | 655.61 | 655.61 | 655.61 | 20 | -5.85(-0.88%) |
Jan 03, 2024 | 661.45 | 661.45 | 661.45 | 661.45 | 30 | -12.45(-1.85%) |
Jan 02, 2024 | 670.74 | 673.90 | 670.74 | 673.90 | 536 | -21.08(-3.03%) |
Dec 29, 2023 | 694.98 | 694.98 | 694.98 | 694.98 | 100 | -10.88(-1.54%) |
Dec 28, 2023 | 705.86 | 705.86 | 705.86 | 705.86 | 203 | +6.71(+0.96%) |
Dec 27, 2023 | 699.15 | 699.15 | 699.15 | 699.15 | 467 | +0.84(+0.12%) |
Dec 26, 2023 | 698.30 | 698.30 | 698.30 | 698.30 | 250 | +3.63(+0.52%) |
Dec 22, 2023 | 694.67 | 694.67 | 694.67 | 694.67 | 100 | +0.21(+0.03%) |
Dec 21, 2023 | 686.27 | 694.46 | 686.27 | 694.46 | 694 | +11.71(+1.72%) |
Dec 20, 2023 | 682.75 | 682.75 | 682.75 | 682.75 | 165 | -14.59(-2.09%) |
Dec 19, 2023 | 695.81 | 697.33 | 695.81 | 697.33 | 347 | +4.81(+0.69%) |
Dec 18, 2023 | 692.52 | 692.52 | 692.52 | 692.52 | 156 | +7.89(+1.15%) |
Dec 15, 2023 | 684.63 | 684.63 | 684.63 | 684.63 | 156 | +6.04(+0.89%) |
Dec 14, 2023 | 678.59 | 678.59 | 678.59 | 678.59 | 184 | +1.10(+0.16%) |
Dec 13, 2023 | 677.49 | 677.49 | 677.49 | 677.49 | 75 | +9.88(+1.48%) |
Dec 12, 2023 | 667.62 | 667.62 | 667.62 | 667.62 | 86 | +8.76(+1.33%) |
Dec 11, 2023 | 658.86 | 658.86 | 658.86 | 658.86 | 15 | +0.60(+0.09%) |
Dec 08, 2023 | 658.26 | 658.26 | 658.26 | 658.26 | 100 | +6.13(+0.94%) |
Dec 07, 2023 | 652.13 | 652.13 | 652.13 | 652.13 | 69 | +14.36(+2.25%) |
Dec 06, 2023 | 637.77 | 637.77 | 637.77 | 637.77 | 97 | -6.06(-0.94%) |
Dec 05, 2023 | 643.83 | 643.83 | 643.83 | 643.83 | 4 | +4.27(+0.67%) |
Dec 04, 2023 | 639.56 | 639.56 | 639.56 | 639.56 | 71 | -10.64(-1.64%) |
Dec 01, 2023 | 650.20 | 650.20 | 650.20 | 650.20 | 100 | +5.00(+0.78%) |
Nov 30, 2023 | 645.20 | 645.20 | 645.20 | 645.20 | 4 | +0.47(+0.07%) |
Nov 29, 2023 | 646.48 | 646.48 | 644.73 | 644.73 | 251 | -2.57(-0.40%) |
Nov 28, 2023 | 647.30 | 647.30 | 647.30 | 647.30 | 54 | +2.45(+0.38%) |
Nov 27, 2023 | 644.84 | 644.84 | 644.84 | 644.84 | 114 | +3.18(+0.50%) |
Nov 24, 2023 | 641.66 | 641.66 | 641.66 | 641.66 | 100 | -6.76(-1.04%) |
Nov 22, 2023 | 648.42 | 648.42 | 648.42 | 648.42 | 100 | +5.62(+0.87%) |
Nov 21, 2023 | 642.80 | 642.80 | 642.80 | 642.80 | 92 | +0.33(+0.05%) |
Nov 20, 2023 | 642.48 | 642.48 | 642.48 | 642.48 | 59 | +7.75(+1.22%) |
Nov 17, 2023 | 634.72 | 634.72 | 634.72 | 634.72 | 100 | -0.21(-0.03%) |
Nov 16, 2023 | 629.50 | 634.93 | 629.50 | 634.93 | 431 | +3.69(+0.58%) |
Nov 15, 2023 | 624.52 | 631.24 | 624.52 | 631.24 | 261 | +3.66(+0.58%) |
Nov 14, 2023 | 616.70 | 630.47 | 616.70 | 627.57 | 508 | +18.24(+2.99%) |
Nov 13, 2023 | 608.45 | 609.34 | 608.45 | 609.34 | 155 | -2.38(-0.39%) |
Nov 10, 2023 | 611.72 | 611.72 | 611.72 | 611.72 | 239 | +23.49(+3.99%) |
Nov 09, 2023 | 588.23 | 588.23 | 588.23 | 588.23 | 20 | -10.62(-1.77%) |
Nov 08, 2023 | 598.86 | 598.86 | 598.86 | 598.86 | 42 | +4.99(+0.84%) |
Nov 07, 2023 | 593.87 | 593.87 | 593.87 | 593.87 | 103 | +8.93(+1.53%) |
Nov 06, 2023 | 584.94 | 584.94 | 584.94 | 584.94 | 104 | +4.62(+0.80%) |
Nov 03, 2023 | 580.34 | 580.34 | 580.32 | 580.32 | 312 | +13.79(+2.43%) |
Nov 02, 2023 | 566.53 | 566.53 | 566.53 | 566.53 | 328 | +19.71(+3.60%) |