Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 857.93 | 880.62 | 856.18 | 866.50 | 1,256,031 | +1.78(+0.21%) |
Jan 30, 2024 | 870.71 | 874.38 | 859.31 | 864.72 | 897,944 | -14.53(-1.65%) |
Jan 29, 2024 | 864.27 | 880.05 | 861.90 | 879.25 | 1,036,961 | +14.81(+1.71%) |
Jan 26, 2024 | 860.25 | 869.87 | 849.95 | 864.44 | 1,621,001 | -1.32(-0.15%) |
Jan 25, 2024 | 865.68 | 879.91 | 859.69 | 865.76 | 3,459,680 | +21.69(+2.57%) |
Jan 24, 2024 | 823.70 | 861.29 | 823.34 | 844.08 | 7,782,779 | +68.66(+8.85%) |
Jan 23, 2024 | 763.12 | 775.70 | 759.63 | 775.42 | 1,806,687 | +11.67(+1.53%) |
Jan 22, 2024 | 763.47 | 773.56 | 762.61 | 763.75 | 1,423,592 | +8.82(+1.17%) |
Jan 19, 2024 | 745.64 | 756.57 | 741.94 | 754.94 | 1,802,947 | +13.25(+1.79%) |
Jan 18, 2024 | 721.91 | 745.41 | 721.91 | 741.69 | 2,242,162 | +32.14(+4.53%) |
Jan 17, 2024 | 703.25 | 710.45 | 693.42 | 709.55 | 838,260 | +5.75(+0.82%) |
Jan 16, 2024 | 705.29 | 708.58 | 699.82 | 703.80 | 916,349 | -6.69(-0.94%) |
Jan 12, 2024 | 709.89 | 712.81 | 706.91 | 710.50 | 582,739 | -5.29(-0.74%) |
Jan 11, 2024 | 717.74 | 721.42 | 705.92 | 715.79 | 606,180 | +0.74(+0.10%) |
Jan 10, 2024 | 713.73 | 717.25 | 705.34 | 715.05 | 508,060 | +1.83(+0.26%) |
Jan 09, 2024 | 707.96 | 716.32 | 707.96 | 713.22 | 589,279 | -4.87(-0.68%) |
Jan 08, 2024 | 709.93 | 718.09 | 709.19 | 718.09 | 838,523 | +17.43(+2.49%) |
Jan 05, 2024 | 698.08 | 707.08 | 696.93 | 700.65 | 581,485 | +3.04(+0.44%) |
Jan 04, 2024 | 695.34 | 706.80 | 694.84 | 697.62 | 754,935 | -3.07(-0.44%) |
Jan 03, 2024 | 697.92 | 703.94 | 696.93 | 700.68 | 955,669 | -13.50(-1.89%) |
Jan 02, 2024 | 727.21 | 727.98 | 711.41 | 714.18 | 1,373,587 | -39.85(-5.28%) |
Dec 29, 2023 | 755.13 | 757.45 | 749.46 | 754.03 | 519,992 | -0.93(-0.12%) |
Dec 28, 2023 | 759.16 | 760.18 | 754.92 | 754.96 | 469,176 | -6.16(-0.81%) |
Dec 27, 2023 | 757.91 | 761.56 | 755.45 | 761.11 | 488,735 | +1.35(+0.18%) |
Dec 26, 2023 | 747.24 | 762.87 | 747.14 | 759.77 | 510,993 | +10.11(+1.35%) |
Dec 22, 2023 | 749.97 | 752.93 | 746.25 | 749.66 | 599,656 | -2.73(-0.36%) |
Dec 21, 2023 | 741.33 | 753.03 | 740.72 | 752.39 | 887,610 | +25.56(+3.52%) |
Dec 20, 2023 | 736.78 | 747.00 | 726.82 | 726.82 | 1,011,214 | -15.05(-2.03%) |
Dec 19, 2023 | 740.16 | 742.24 | 737.70 | 741.88 | 573,241 | +2.65(+0.36%) |
Dec 18, 2023 | 744.52 | 744.94 | 733.51 | 739.23 | 811,383 | -10.86(-1.45%) |
Dec 15, 2023 | 750.83 | 757.42 | 746.76 | 750.09 | 1,512,792 | -0.75(-0.10%) |
Dec 14, 2023 | 741.46 | 753.10 | 741.46 | 750.83 | 1,451,881 | +18.35(+2.51%) |
Dec 13, 2023 | 721.88 | 735.86 | 717.99 | 732.48 | 1,039,395 | +14.67(+2.04%) |
Dec 12, 2023 | 712.19 | 718.23 | 708.59 | 717.81 | 882,896 | +10.28(+1.45%) |
Dec 11, 2023 | 702.03 | 710.77 | 699.92 | 707.53 | 1,590,689 | +13.76(+1.98%) |
Dec 08, 2023 | 692.68 | 700.15 | 691.38 | 693.77 | 924,314 | -3.21(-0.46%) |
Dec 07, 2023 | 692.72 | 697.81 | 689.45 | 696.98 | 783,685 | +7.54(+1.09%) |
Dec 06, 2023 | 696.75 | 700.59 | 688.58 | 689.44 | 659,594 | -2.44(-0.35%) |
Dec 05, 2023 | 687.68 | 694.77 | 685.30 | 691.88 | 611,554 | +4.19(+0.61%) |
Dec 04, 2023 | 684.12 | 688.08 | 676.53 | 687.68 | 751,374 | -1.87(-0.27%) |
Dec 01, 2023 | 685.54 | 692.92 | 680.44 | 689.56 | 860,964 | +8.41(+1.23%) |
Nov 30, 2023 | 680.50 | 681.72 | 673.80 | 681.15 | 756,539 | -3.84(-0.56%) |
Nov 29, 2023 | 683.89 | 690.46 | 682.05 | 684.98 | 798,222 | +11.58(+1.72%) |
Nov 28, 2023 | 677.40 | 680.24 | 670.08 | 673.41 | 646,857 | -12.34(-1.80%) |
Nov 27, 2023 | 685.03 | 687.67 | 682.43 | 685.75 | 547,564 | -2.79(-0.41%) |
Nov 24, 2023 | 687.43 | 689.39 | 685.27 | 688.54 | 353,475 | +6.36(+0.93%) |
Nov 22, 2023 | 686.84 | 691.40 | 681.30 | 682.18 | 525,143 | +0.38(+0.06%) |
Nov 21, 2023 | 691.22 | 691.93 | 677.32 | 681.81 | 707,802 | -9.85(-1.42%) |
Nov 20, 2023 | 682.70 | 694.31 | 682.70 | 691.66 | 677,310 | +8.19(+1.20%) |
Nov 17, 2023 | 678.46 | 684.96 | 676.61 | 683.47 | 630,094 | +5.20(+0.77%) |
Nov 16, 2023 | 674.13 | 681.96 | 672.42 | 678.27 | 856,998 | +2.86(+0.42%) |
Nov 15, 2023 | 677.68 | 679.60 | 672.43 | 675.41 | 921,998 | +2.58(+0.38%) |
Nov 14, 2023 | 672.07 | 675.90 | 666.94 | 672.83 | 1,170,997 | +20.73(+3.18%) |
Nov 13, 2023 | 651.64 | 655.24 | 645.79 | 652.10 | 643,282 | -6.65(-1.01%) |
Nov 10, 2023 | 642.00 | 660.69 | 638.34 | 658.75 | 1,251,786 | +26.92(+4.26%) |
Nov 09, 2023 | 643.92 | 646.90 | 631.43 | 631.84 | 1,225,879 | -5.01(-0.79%) |
Nov 08, 2023 | 637.11 | 640.21 | 634.72 | 636.85 | 729,479 | +2.97(+0.47%) |
Nov 07, 2023 | 631.40 | 638.94 | 631.11 | 633.88 | 531,032 | -1.13(-0.18%) |
Nov 06, 2023 | 634.45 | 636.36 | 628.76 | 635.01 | 653,577 | -4.95(-0.77%) |
Nov 03, 2023 | 640.64 | 644.53 | 636.46 | 639.96 | 910,499 | +10.98(+1.75%) |
Nov 02, 2023 | 634.54 | 635.06 | 624.70 | 628.98 | 1,533,030 | +23.03(+3.80%) |