Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 786.82 | 786.82 | 786.82 | 786.82 | 0 | -0.22(-0.03%) |
Dec 28, 2023 | 789.39 | 789.58 | 786.04 | 787.04 | 0 | +0.20(+0.03%) |
Dec 27, 2023 | 788.51 | 789.32 | 785.46 | 786.84 | 0 | +1.39(+0.18%) |
Dec 22, 2023 | 785.45 | 785.45 | 785.45 | 785.45 | 0 | -4.43(-0.56%) |
Dec 21, 2023 | 789.38 | 791.30 | 787.12 | 789.88 | 0 | -3.81(-0.48%) |
Dec 20, 2023 | 793.57 | 796.00 | 790.03 | 793.69 | 0 | +1.21(+0.15%) |
Dec 19, 2023 | 789.94 | 793.37 | 789.94 | 792.48 | 0 | +3.33(+0.42%) |
Dec 18, 2023 | 790.19 | 793.11 | 787.73 | 789.15 | 0 | -3.98(-0.50%) |
Dec 15, 2023 | 793.70 | 796.12 | 790.96 | 793.13 | 0 | +3.22(+0.41%) |
Dec 14, 2023 | 793.39 | 798.09 | 786.24 | 789.91 | 0 | +2.89(+0.37%) |
Dec 13, 2023 | 787.32 | 791.07 | 787.02 | 787.02 | 0 | +0.89(+0.11%) |
Dec 12, 2023 | 785.85 | 790.52 | 785.23 | 786.13 | 0 | -0.32(-0.04%) |
Dec 11, 2023 | 782.42 | 787.07 | 780.40 | 786.45 | 0 | +4.60(+0.59%) |
Dec 08, 2023 | 777.69 | 783.60 | 776.74 | 781.85 | 0 | +5.51(+0.71%) |
Dec 07, 2023 | 774.84 | 777.17 | 773.99 | 776.34 | 0 | +0.16(+0.02%) |
Dec 06, 2023 | 776.10 | 779.03 | 775.53 | 776.18 | 0 | +2.11(+0.27%) |
Dec 05, 2023 | 768.87 | 775.25 | 768.47 | 774.07 | 0 | +3.46(+0.45%) |
Dec 04, 2023 | 770.30 | 773.24 | 769.54 | 770.61 | 0 | -0.76(-0.10%) |
Dec 01, 2023 | 767.45 | 772.34 | 767.44 | 771.37 | 0 | +6.33(+0.83%) |
Nov 30, 2023 | 764.52 | 768.03 | 761.71 | 765.04 | 0 | +3.05(+0.40%) |
Nov 29, 2023 | 759.36 | 764.31 | 759.03 | 761.99 | 0 | +0.62(+0.08%) |
Nov 28, 2023 | 761.50 | 762.14 | 758.97 | 761.37 | 0 | -2.85(-0.37%) |
Nov 27, 2023 | 764.66 | 766.74 | 763.70 | 764.22 | 0 | -1.44(-0.19%) |
Nov 24, 2023 | 761.41 | 766.34 | 761.38 | 765.66 | 0 | +3.34(+0.44%) |
Nov 23, 2023 | 760.91 | 762.44 | 759.28 | 762.32 | 0 | +2.28(+0.30%) |
Nov 22, 2023 | 759.14 | 761.12 | 758.19 | 760.04 | 0 | +1.48(+0.20%) |
Nov 21, 2023 | 758.66 | 760.17 | 757.12 | 758.56 | 0 | -0.91(-0.12%) |
Nov 20, 2023 | 757.89 | 760.06 | 757.54 | 759.47 | 0 | +0.88(+0.12%) |
Nov 17, 2023 | 752.81 | 759.30 | 752.81 | 758.59 | 0 | +4.68(+0.62%) |
Nov 16, 2023 | 758.67 | 760.82 | 753.85 | 753.91 | 0 | -8.91(-1.17%) |
Nov 15, 2023 | 759.87 | 764.35 | 759.87 | 762.82 | 0 | +4.67(+0.62%) |
Nov 14, 2023 | 754.20 | 761.01 | 751.55 | 758.15 | 0 | +4.74(+0.63%) |
Nov 13, 2023 | 750.22 | 753.82 | 748.91 | 753.41 | 0 | +7.10(+0.95%) |
Nov 10, 2023 | 745.68 | 748.26 | 742.45 | 746.31 | 0 | -2.85(-0.38%) |
Nov 09, 2023 | 732.79 | 749.83 | 730.10 | 749.16 | 0 | +14.52(+1.98%) |
Nov 08, 2023 | 730.73 | 737.29 | 729.94 | 734.64 | 0 | -1.10(-0.15%) |
Nov 07, 2023 | 733.85 | 737.22 | 733.11 | 735.74 | 0 | +0.40(+0.05%) |
Nov 06, 2023 | 738.30 | 739.17 | 734.97 | 735.34 | 0 | -0.97(-0.13%) |
Nov 03, 2023 | 739.07 | 739.55 | 735.07 | 736.31 | 0 | +0.28(+0.04%) |
Nov 02, 2023 | 728.45 | 738.36 | 728.18 | 736.03 | 0 | +13.80(+1.91%) |
Nov 01, 2023 | 720.44 | 725.29 | 716.49 | 722.23 | 0 | +3.63(+0.51%) |
Oct 31, 2023 | 713.84 | 721.50 | 713.74 | 718.60 | 0 | +4.55(+0.64%) |
Oct 30, 2023 | 717.40 | 719.71 | 712.77 | 714.05 | 0 | -0.20(-0.03%) |
Oct 27, 2023 | 719.28 | 723.43 | 713.28 | 714.25 | 0 | -5.05(-0.70%) |
Oct 26, 2023 | 715.18 | 722.16 | 713.78 | 719.30 | 0 | -2.94(-0.41%) |
Oct 25, 2023 | 721.96 | 724.26 | 718.95 | 722.24 | 0 | +0.51(+0.07%) |
Oct 24, 2023 | 718.93 | 723.53 | 715.77 | 721.73 | 0 | +2.55(+0.35%) |
Oct 23, 2023 | 716.45 | 719.75 | 711.69 | 719.18 | 0 | +2.94(+0.41%) |
Oct 20, 2023 | 721.92 | 724.56 | 716.24 | 716.24 | 0 | -11.37(-1.56%) |
Oct 19, 2023 | 728.34 | 730.85 | 725.12 | 727.61 | 0 | -1.96(-0.27%) |
Oct 18, 2023 | 732.64 | 737.78 | 728.20 | 729.57 | 0 | -7.20(-0.98%) |
Oct 17, 2023 | 733.45 | 738.43 | 730.50 | 736.77 | 0 | +1.38(+0.19%) |
Oct 16, 2023 | 736.81 | 737.56 | 731.50 | 735.39 | 0 | +1.49(+0.20%) |
Oct 13, 2023 | 738.82 | 743.00 | 733.08 | 733.90 | 0 | -7.62(-1.03%) |
Oct 12, 2023 | 742.19 | 744.93 | 740.17 | 741.52 | 0 | +3.74(+0.51%) |
Oct 11, 2023 | 736.74 | 741.80 | 736.68 | 737.78 | 0 | -1.11(-0.15%) |
Oct 10, 2023 | 731.51 | 739.97 | 731.38 | 738.89 | 0 | +12.89(+1.78%) |
Oct 09, 2023 | 726.86 | 730.90 | 724.16 | 726.00 | 0 | -0.70(-0.10%) |
Oct 06, 2023 | 721.60 | 726.89 | 718.76 | 726.70 | 0 | +4.95(+0.69%) |
Oct 05, 2023 | 722.81 | 726.06 | 720.95 | 721.75 | 0 | +0.89(+0.12%) |
Oct 04, 2023 | 715.56 | 725.40 | 715.32 | 720.86 | 0 | +1.19(+0.17%) |
Oct 03, 2023 | 721.57 | 726.18 | 719.17 | 719.67 | 0 | -4.51(-0.62%) |