Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1015 | 1018 | 1008 | 1012 | 161,193 | -1.19(-0.12%) |
Dec 28, 2023 | 998.71 | 1014 | 998.71 | 1013 | 118,898 | +4.80(+0.48%) |
Dec 27, 2023 | 1006 | 1012 | 1004 | 1008 | 148,275 | -0.98(-0.10%) |
Dec 26, 2023 | 1000 | 1013 | 998.21 | 1009 | 119,251 | +8.55(+0.85%) |
Dec 22, 2023 | 997.09 | 1006 | 996.46 | 1000 | 144,148 | +6.30(+0.63%) |
Dec 21, 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 141,081 | +12.48(+1.27%) |
Dec 20, 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 141,015 | -16.75(-1.68%) |
Dec 19, 2023 | 992.63 | 1004 | 992.63 | 998.39 | 131,723 | +8.50(+0.86%) |
Dec 18, 2023 | 991.19 | 996.80 | 985.88 | 989.89 | 138,286 | +4.30(+0.44%) |
Dec 15, 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 485,811 | -1.41(-0.14%) |
Dec 14, 2023 | 1012 | 1014 | 975.34 | 987.00 | 328,716 | -24.36(-2.41%) |
Dec 13, 2023 | 1001 | 1016 | 998.54 | 1011 | 228,324 | +10.97(+1.10%) |
Dec 12, 2023 | 996.10 | 1001 | 992.60 | 1000 | 209,532 | +7.87(+0.79%) |
Dec 11, 2023 | 982.65 | 994.69 | 982.65 | 992.52 | 145,329 | +8.60(+0.87%) |
Dec 08, 2023 | 973.70 | 986.14 | 971.94 | 983.92 | 144,939 | +10.96(+1.13%) |
Dec 07, 2023 | 966.38 | 976.00 | 965.69 | 972.96 | 209,971 | +9.45(+0.98%) |
Dec 06, 2023 | 962.42 | 970.94 | 958.73 | 963.51 | 134,172 | +8.00(+0.84%) |
Dec 05, 2023 | 962.43 | 967.38 | 950.93 | 955.51 | 140,068 | -11.87(-1.23%) |
Dec 04, 2023 | 963.60 | 969.52 | 957.70 | 967.38 | 168,748 | -2.89(-0.30%) |
Dec 01, 2023 | 958.92 | 974.75 | 956.45 | 970.27 | 162,099 | +7.40(+0.77%) |
Nov 30, 2023 | 956.54 | 963.78 | 949.99 | 962.87 | 279,309 | +10.05(+1.05%) |
Nov 29, 2023 | 958.49 | 959.63 | 950.62 | 952.82 | 124,582 | -3.36(-0.35%) |
Nov 28, 2023 | 979.40 | 980.00 | 954.52 | 956.18 | 253,635 | -20.40(-2.09%) |
Nov 27, 2023 | 966.59 | 980.00 | 966.59 | 976.58 | 167,104 | +5.85(+0.60%) |
Nov 24, 2023 | 967.89 | 976.36 | 962.59 | 970.73 | 42,997 | +0.53(+0.05%) |
Nov 22, 2023 | 969.22 | 979.71 | 966.28 | 970.20 | 138,548 | -0.83(-0.09%) |
Nov 21, 2023 | 962.53 | 974.80 | 961.28 | 971.03 | 237,694 | +6.67(+0.69%) |
Nov 20, 2023 | 964.23 | 969.03 | 958.05 | 964.36 | 261,122 | +6.73(+0.70%) |
Nov 17, 2023 | 958.23 | 961.40 | 951.19 | 957.63 | 295,799 | +5.68(+0.60%) |
Nov 16, 2023 | 960.31 | 962.44 | 945.78 | 951.95 | 314,268 | -6.95(-0.73%) |
Nov 15, 2023 | 960.00 | 963.17 | 952.87 | 958.90 | 332,343 | -2.49(-0.26%) |
Nov 14, 2023 | 968.53 | 977.15 | 959.65 | 961.39 | 347,980 | +3.46(+0.36%) |
Nov 13, 2023 | 954.89 | 960.06 | 945.47 | 957.93 | 320,196 | +0.63(+0.07%) |
Nov 10, 2023 | 950.39 | 960.92 | 938.71 | 957.30 | 369,252 | +18.74(+2.00%) |
Nov 09, 2023 | 911.49 | 954.99 | 902.65 | 938.56 | 677,421 | +75.10(+8.70%) |
Nov 08, 2023 | 863.38 | 866.01 | 855.31 | 863.46 | 290,357 | +2.30(+0.27%) |
Nov 07, 2023 | 855.39 | 864.45 | 848.17 | 861.16 | 286,316 | +3.94(+0.46%) |
Nov 06, 2023 | 851.26 | 857.80 | 843.92 | 857.22 | 220,133 | +6.42(+0.76%) |
Nov 03, 2023 | 844.51 | 858.71 | 844.51 | 850.80 | 223,590 | +11.91(+1.42%) |
Nov 02, 2023 | 809.14 | 839.59 | 808.74 | 838.89 | 351,219 | +39.92(+5.00%) |
Nov 01, 2023 | 801.79 | 801.79 | 789.11 | 798.97 | 271,131 | +0.24(+0.03%) |
Oct 31, 2023 | 792.24 | 804.33 | 788.62 | 798.72 | 373,289 | +8.12(+1.03%) |
Oct 30, 2023 | 796.32 | 798.40 | 788.00 | 790.60 | 349,865 | +0.60(+0.08%) |
Oct 27, 2023 | 788.29 | 791.84 | 782.64 | 790.00 | 230,999 | +1.01(+0.13%) |
Oct 26, 2023 | 793.27 | 803.34 | 787.95 | 788.99 | 229,209 | -0.27(-0.03%) |
Oct 25, 2023 | 799.98 | 807.89 | 785.87 | 789.26 | 155,857 | -12.34(-1.54%) |
Oct 24, 2023 | 807.65 | 809.44 | 796.98 | 801.60 | 142,819 | +4.41(+0.55%) |
Oct 23, 2023 | 792.84 | 802.57 | 788.37 | 797.19 | 167,870 | +3.61(+0.45%) |
Oct 20, 2023 | 801.24 | 802.50 | 789.94 | 793.58 | 191,388 | -7.58(-0.95%) |
Oct 19, 2023 | 809.43 | 819.04 | 799.43 | 801.16 | 176,890 | -10.89(-1.34%) |
Oct 18, 2023 | 827.87 | 828.54 | 810.18 | 812.05 | 255,223 | -20.52(-2.46%) |
Oct 17, 2023 | 829.64 | 842.21 | 824.69 | 832.57 | 183,909 | -0.70(-0.08%) |
Oct 16, 2023 | 835.29 | 842.73 | 829.59 | 833.27 | 233,610 | +6.58(+0.80%) |
Oct 13, 2023 | 831.41 | 837.68 | 818.38 | 826.70 | 236,639 | -1.18(-0.14%) |
Oct 12, 2023 | 841.38 | 841.38 | 821.66 | 827.87 | 217,023 | -10.31(-1.23%) |
Oct 11, 2023 | 826.45 | 840.88 | 826.45 | 838.18 | 261,581 | +2.72(+0.33%) |
Oct 10, 2023 | 840.54 | 847.65 | 831.09 | 835.46 | 256,150 | -0.85(-0.10%) |
Oct 09, 2023 | 827.23 | 837.34 | 820.47 | 836.31 | 269,291 | +16.38(+2.00%) |
Oct 06, 2023 | 804.19 | 821.62 | 799.16 | 819.93 | 324,402 | +10.75(+1.33%) |
Oct 05, 2023 | 794.35 | 814.10 | 787.00 | 809.18 | 451,672 | +16.67(+2.10%) |
Oct 04, 2023 | 781.55 | 793.72 | 776.84 | 792.51 | 214,732 | +9.07(+1.16%) |
Oct 03, 2023 | 788.89 | 793.93 | 774.00 | 783.45 | 332,442 | -11.70(-1.47%) |