Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 837.50 | 850.11 | 830.50 | 833.00 | 961 | -15.50(-1.83%) |
Jan 30, 2024 | 850.00 | 851.66 | 843.59 | 848.50 | 1,839 | +3.62(+0.43%) |
Jan 29, 2024 | 840.00 | 852.53 | 833.79 | 844.88 | 3,090 | +5.98(+0.71%) |
Jan 26, 2024 | 832.70 | 846.64 | 832.70 | 838.90 | 4,540 | +53.93(+6.87%) |
Jan 25, 2024 | 743.86 | 786.26 | 735.00 | 784.97 | 6,087 | +37.50(+5.02%) |
Jan 24, 2024 | 743.00 | 756.33 | 743.00 | 747.47 | 4,826 | +16.26(+2.22%) |
Jan 23, 2024 | 723.25 | 731.21 | 723.25 | 731.21 | 11,067 | +7.21(+1.00%) |
Jan 22, 2024 | 724.65 | 724.65 | 720.93 | 724.00 | 2,573 | -1.00(-0.14%) |
Jan 19, 2024 | 720.76 | 726.88 | 710.50 | 725.00 | 3,361 | +0.00(+0.00%) |
Jan 18, 2024 | 715.52 | 728.49 | 715.52 | 725.00 | 3,264 | +17.79(+2.52%) |
Jan 17, 2024 | 700.00 | 708.35 | 695.45 | 707.21 | 6,683 | -13.29(-1.84%) |
Jan 16, 2024 | 725.00 | 731.25 | 720.50 | 720.50 | 4,121 | -16.50(-2.24%) |
Jan 12, 2024 | 735.00 | 741.94 | 729.99 | 737.00 | 1,403 | -3.00(-0.41%) |
Jan 11, 2024 | 748.07 | 748.07 | 735.00 | 740.00 | 1,201 | -11.36(-1.51%) |
Jan 10, 2024 | 752.11 | 752.77 | 752.11 | 751.36 | 935 | +3.36(+0.45%) |
Jan 09, 2024 | 750.57 | 750.57 | 737.00 | 748.00 | 2,459 | -12.80(-1.68%) |
Jan 08, 2024 | 741.00 | 765.54 | 741.00 | 760.80 | 2,029 | +7.80(+1.04%) |
Jan 05, 2024 | 755.24 | 763.11 | 750.77 | 753.00 | 2,721 | -10.06(-1.32%) |
Jan 04, 2024 | 753.67 | 766.03 | 753.67 | 763.06 | 1,499 | +0.90(+0.12%) |
Jan 03, 2024 | 760.10 | 767.17 | 757.69 | 762.16 | 1,235 | -29.27(-3.70%) |
Jan 02, 2024 | 797.10 | 797.10 | 788.55 | 791.43 | 2,247 | -22.38(-2.75%) |
Dec 29, 2023 | 805.00 | 819.70 | 805.00 | 813.80 | 684 | +1.60(+0.20%) |
Dec 28, 2023 | 804.00 | 817.00 | 804.00 | 812.20 | 1,164 | -7.80(-0.95%) |
Dec 27, 2023 | 805.08 | 826.30 | 805.08 | 820.00 | 778 | +0.80(+0.10%) |
Dec 26, 2023 | 817.43 | 820.00 | 815.00 | 819.20 | 689 | +6.11(+0.75%) |
Dec 22, 2023 | 813.06 | 822.24 | 810.17 | 813.09 | 1,109 | -4.79(-0.59%) |
Dec 21, 2023 | 821.70 | 824.93 | 811.05 | 817.88 | 2,512 | +7.35(+0.91%) |
Dec 20, 2023 | 804.21 | 823.54 | 795.60 | 810.53 | 2,020 | -9.50(-1.16%) |
Dec 19, 2023 | 804.22 | 822.00 | 804.22 | 820.03 | 1,687 | +9.58(+1.18%) |
Dec 18, 2023 | 813.96 | 813.96 | 805.00 | 810.45 | 2,815 | -5.55(-0.68%) |
Dec 15, 2023 | 821.50 | 823.99 | 810.87 | 816.00 | 1,084 | -5.54(-0.67%) |
Dec 14, 2023 | 815.65 | 825.00 | 812.73 | 821.54 | 1,286 | +14.96(+1.85%) |
Dec 13, 2023 | 789.01 | 809.85 | 789.01 | 806.58 | 4,603 | +14.07(+1.77%) |
Dec 12, 2023 | 790.94 | 801.45 | 790.00 | 792.51 | 1,021 | -4.56(-0.57%) |
Dec 11, 2023 | 797.30 | 800.00 | 791.61 | 797.07 | 3,275 | +0.07(+0.01%) |
Dec 08, 2023 | 790.85 | 803.01 | 781.00 | 797.00 | 6,242 | +24.64(+3.19%) |
Dec 07, 2023 | 773.25 | 778.00 | 769.95 | 772.36 | 1,375 | +1.93(+0.25%) |
Dec 06, 2023 | 773.29 | 780.00 | 768.00 | 770.43 | 6,629 | -0.20(-0.03%) |
Dec 05, 2023 | 757.03 | 773.22 | 757.03 | 770.63 | 6,495 | +10.30(+1.36%) |
Dec 04, 2023 | 758.00 | 760.78 | 750.00 | 760.33 | 1,789 | -3.12(-0.41%) |
Dec 01, 2023 | 750.00 | 765.22 | 730.20 | 763.45 | 1,465 | -4.95(-0.64%) |
Nov 30, 2023 | 764.88 | 768.40 | 741.15 | 768.40 | 2,145 | +8.40(+1.11%) |
Nov 29, 2023 | 737.20 | 760.00 | 737.20 | 760.00 | 1,232 | +9.02(+1.20%) |
Nov 28, 2023 | 749.72 | 753.62 | 738.30 | 750.98 | 2,046 | -15.32(-2.00%) |
Nov 27, 2023 | 765.97 | 770.49 | 762.10 | 766.30 | 1,494 | -5.70(-0.74%) |
Nov 24, 2023 | 773.75 | 776.24 | 768.88 | 772.00 | 2,535 | -3.00(-0.39%) |
Nov 22, 2023 | 775.28 | 777.39 | 769.75 | 775.00 | 5,203 | +5.00(+0.65%) |
Nov 21, 2023 | 773.32 | 773.70 | 768.88 | 770.00 | 2,606 | -19.57(-2.48%) |
Nov 20, 2023 | 779.76 | 790.00 | 779.75 | 789.57 | 1,618 | +9.82(+1.26%) |
Nov 17, 2023 | 753.40 | 790.00 | 753.40 | 779.75 | 832 | +15.36(+2.01%) |
Nov 16, 2023 | 764.29 | 770.87 | 761.15 | 764.39 | 4,093 | -15.38(-1.97%) |
Nov 15, 2023 | 778.01 | 783.00 | 775.05 | 779.77 | 2,060 | +7.77(+1.01%) |
Nov 14, 2023 | 760.72 | 773.00 | 752.60 | 772.00 | 3,668 | +32.00(+4.32%) |
Nov 13, 2023 | 732.77 | 740.00 | 730.00 | 740.00 | 3,603 | +1.75(+0.24%) |
Nov 10, 2023 | 735.49 | 741.57 | 726.20 | 738.25 | 2,130 | -22.75(-2.99%) |
Nov 09, 2023 | 765.13 | 769.00 | 757.75 | 761.00 | 521 | +7.00(+0.93%) |
Nov 08, 2023 | 754.49 | 758.71 | 748.70 | 754.00 | 1,011 | +9.46(+1.27%) |
Nov 07, 2023 | 743.76 | 747.11 | 722.15 | 744.54 | 2,023 | -1.55(-0.21%) |
Nov 06, 2023 | 752.33 | 752.33 | 745.43 | 746.09 | 1,958 | -5.92(-0.79%) |
Nov 03, 2023 | 759.01 | 762.97 | 750.25 | 752.01 | 1,920 | +5.64(+0.76%) |
Nov 02, 2023 | 739.14 | 752.85 | 739.14 | 746.37 | 3,390 | +30.41(+4.25%) |