Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 740.17 | 740.17 | 716.94 | 718.65 | 16,534 | -17.52(-2.38%) |
Jan 30, 2024 | 736.93 | 741.46 | 736.16 | 736.16 | 8,067 | +1.90(+0.26%) |
Jan 29, 2024 | 735.99 | 735.99 | 726.06 | 734.26 | 9,388 | +0.73(+0.10%) |
Jan 26, 2024 | 745.24 | 745.24 | 732.50 | 733.54 | 12,320 | -9.53(-1.28%) |
Jan 25, 2024 | 735.89 | 743.07 | 734.36 | 743.07 | 14,645 | +15.50(+2.13%) |
Jan 24, 2024 | 732.70 | 732.70 | 726.53 | 727.58 | 9,922 | +3.57(+0.49%) |
Jan 23, 2024 | 728.39 | 728.39 | 721.71 | 724.00 | 19,463 | +1.69(+0.23%) |
Jan 22, 2024 | 706.63 | 723.27 | 706.63 | 722.31 | 11,605 | +17.31(+2.46%) |
Jan 19, 2024 | 703.40 | 706.63 | 699.66 | 705.00 | 14,708 | +6.26(+0.90%) |
Jan 18, 2024 | 696.58 | 700.28 | 696.58 | 698.74 | 11,630 | +1.92(+0.28%) |
Jan 17, 2024 | 687.56 | 697.75 | 687.56 | 696.82 | 12,179 | +0.15(+0.02%) |
Jan 16, 2024 | 686.72 | 696.91 | 686.72 | 696.67 | 20,518 | +19.64(+2.90%) |
Jan 12, 2024 | 684.16 | 684.16 | 677.04 | 677.04 | 12,299 | +1.39(+0.21%) |
Jan 11, 2024 | 661.69 | 676.49 | 661.69 | 675.64 | 16,892 | +9.31(+1.40%) |
Jan 10, 2024 | 663.35 | 666.34 | 660.31 | 666.34 | 14,456 | +3.92(+0.59%) |
Jan 09, 2024 | 678.45 | 681.00 | 660.35 | 662.42 | 25,919 | -22.72(-3.32%) |
Jan 08, 2024 | 683.07 | 685.14 | 681.45 | 685.14 | 15,736 | +8.98(+1.33%) |
Jan 05, 2024 | 685.15 | 686.72 | 675.80 | 676.16 | 21,022 | -8.54(-1.25%) |
Jan 04, 2024 | 688.86 | 688.86 | 681.82 | 684.70 | 15,829 | -2.19(-0.32%) |
Jan 03, 2024 | 698.32 | 698.32 | 686.89 | 686.89 | 17,793 | -11.83(-1.69%) |
Jan 02, 2024 | 688.10 | 698.72 | 688.09 | 698.72 | 14,927 | +5.51(+0.80%) |
Dec 29, 2023 | 692.74 | 695.89 | 692.55 | 693.21 | 13,598 | +1.36(+0.20%) |
Dec 28, 2023 | 694.75 | 694.75 | 691.85 | 691.85 | 13,634 | -1.96(-0.28%) |
Dec 27, 2023 | 698.50 | 699.06 | 692.39 | 693.81 | 9,458 | +0.30(+0.04%) |
Dec 26, 2023 | 690.70 | 697.19 | 690.22 | 693.51 | 7,840 | +3.56(+0.52%) |
Dec 22, 2023 | 688.23 | 691.50 | 688.23 | 689.95 | 13,834 | +9.86(+1.45%) |
Dec 21, 2023 | 673.66 | 680.89 | 673.66 | 680.08 | 15,034 | +2.89(+0.43%) |
Dec 20, 2023 | 672.79 | 681.64 | 672.79 | 677.20 | 21,703 | +2.31(+0.34%) |
Dec 19, 2023 | 673.78 | 678.80 | 672.85 | 674.89 | 22,276 | +12.54(+1.89%) |
Dec 18, 2023 | 668.65 | 668.65 | 661.84 | 662.35 | 18,188 | -1.88(-0.28%) |
Dec 15, 2023 | 673.03 | 674.78 | 654.83 | 664.23 | 57,769 | -9.74(-1.45%) |
Dec 14, 2023 | 671.09 | 676.22 | 667.25 | 673.97 | 20,861 | +10.07(+1.52%) |
Dec 13, 2023 | 641.93 | 665.84 | 641.93 | 663.90 | 28,204 | +20.41(+3.17%) |
Dec 12, 2023 | 651.74 | 651.74 | 643.34 | 643.49 | 14,375 | -4.70(-0.72%) |
Dec 11, 2023 | 646.01 | 651.89 | 646.01 | 648.18 | 18,820 | -0.37(-0.06%) |
Dec 08, 2023 | 639.65 | 651.17 | 639.65 | 648.55 | 18,013 | +2.04(+0.32%) |
Dec 07, 2023 | 635.92 | 646.51 | 635.92 | 646.51 | 16,922 | +15.50(+2.46%) |
Dec 06, 2023 | 635.95 | 635.95 | 625.51 | 631.02 | 18,681 | -3.04(-0.48%) |
Dec 05, 2023 | 637.63 | 638.25 | 633.99 | 634.06 | 15,539 | -10.53(-1.63%) |
Dec 04, 2023 | 634.74 | 645.00 | 634.74 | 644.59 | 14,194 | +9.76(+1.54%) |
Dec 01, 2023 | 634.38 | 634.83 | 634.38 | 634.83 | 11,966 | +10.66(+1.71%) |
Nov 30, 2023 | 618.25 | 624.26 | 618.25 | 624.17 | 12,833 | +8.27(+1.34%) |
Nov 29, 2023 | 615.90 | 615.90 | 615.90 | 615.90 | 13,291 | -3.53(-0.57%) |
Nov 28, 2023 | 624.17 | 624.17 | 619.43 | 619.43 | 9,618 | -3.80(-0.61%) |
Nov 27, 2023 | 618.31 | 623.23 | 616.53 | 623.23 | 8,786 | +0.25(+0.04%) |
Nov 24, 2023 | 628.78 | 628.78 | 622.99 | 622.99 | 5,175 | -3.27(-0.52%) |
Nov 22, 2023 | 612.28 | 627.94 | 612.28 | 626.26 | 8,670 | +15.34(+2.51%) |
Nov 21, 2023 | 613.31 | 613.31 | 610.48 | 610.92 | 10,030 | -10.51(-1.69%) |
Nov 20, 2023 | 624.03 | 626.33 | 619.68 | 621.43 | 12,637 | -0.01(-0.00%) |
Nov 17, 2023 | 616.95 | 623.61 | 616.95 | 621.44 | 14,355 | +9.56(+1.56%) |
Nov 16, 2023 | 618.45 | 618.45 | 611.88 | 611.88 | 16,178 | -8.73(-1.41%) |
Nov 15, 2023 | 621.51 | 628.60 | 615.58 | 620.61 | 17,538 | -11.66(-1.84%) |
Nov 14, 2023 | 629.45 | 632.99 | 622.16 | 632.27 | 14,486 | +19.46(+3.18%) |
Nov 13, 2023 | 606.58 | 612.81 | 602.44 | 612.81 | 13,033 | +2.46(+0.40%) |
Nov 10, 2023 | 600.59 | 614.06 | 596.18 | 610.36 | 11,832 | +7.72(+1.28%) |
Nov 09, 2023 | 615.17 | 615.17 | 600.73 | 602.63 | 15,422 | -13.21(-2.14%) |
Nov 08, 2023 | 616.09 | 616.09 | 609.20 | 615.84 | 13,571 | -2.00(-0.32%) |
Nov 07, 2023 | 613.08 | 619.32 | 612.36 | 617.84 | 16,165 | +1.76(+0.29%) |
Nov 06, 2023 | 621.67 | 621.67 | 613.07 | 616.08 | 16,268 | -3.50(-0.57%) |
Nov 03, 2023 | 598.22 | 623.96 | 597.40 | 619.58 | 22,034 | +23.86(+4.00%) |
Nov 02, 2023 | 573.56 | 595.73 | 573.56 | 595.73 | 17,835 | +19.00(+3.29%) |