Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 961.05 | 965.66 | 941.19 | 942.78 | 601,924 | -16.95(-1.77%) |
Jan 30, 2024 | 956.00 | 960.21 | 945.10 | 959.73 | 373,960 | +3.93(+0.41%) |
Jan 29, 2024 | 946.12 | 957.67 | 943.84 | 955.80 | 530,011 | +15.75(+1.68%) |
Jan 26, 2024 | 952.00 | 958.15 | 939.06 | 940.05 | 460,541 | -8.82(-0.93%) |
Jan 25, 2024 | 957.60 | 957.75 | 945.00 | 948.87 | 394,037 | +0.63(+0.07%) |
Jan 24, 2024 | 957.03 | 957.03 | 945.49 | 948.24 | 390,510 | -6.34(-0.66%) |
Jan 23, 2024 | 943.34 | 955.31 | 941.70 | 954.58 | 568,273 | +11.75(+1.25%) |
Jan 22, 2024 | 936.48 | 943.92 | 922.00 | 942.83 | 530,631 | +9.43(+1.01%) |
Jan 19, 2024 | 933.18 | 937.99 | 928.64 | 933.40 | 716,494 | +3.40(+0.37%) |
Jan 18, 2024 | 923.97 | 937.39 | 917.70 | 930.00 | 513,648 | +0.87(+0.09%) |
Jan 17, 2024 | 939.76 | 942.99 | 921.68 | 929.13 | 526,738 | -8.19(-0.87%) |
Jan 16, 2024 | 931.21 | 937.48 | 929.12 | 937.32 | 761,362 | +4.12(+0.44%) |
Jan 12, 2024 | 925.00 | 935.37 | 921.00 | 933.20 | 560,034 | +17.23(+1.88%) |
Jan 11, 2024 | 902.92 | 916.92 | 899.07 | 915.97 | 521,275 | +9.81(+1.08%) |
Jan 10, 2024 | 895.65 | 907.22 | 894.62 | 906.16 | 382,256 | +3.47(+0.38%) |
Jan 09, 2024 | 895.37 | 903.28 | 888.82 | 902.69 | 499,307 | -0.19(-0.02%) |
Jan 08, 2024 | 890.00 | 903.60 | 881.01 | 902.88 | 723,173 | -10.29(-1.13%) |
Jan 05, 2024 | 905.00 | 922.71 | 904.00 | 913.17 | 486,060 | +1.00(+0.11%) |
Jan 04, 2024 | 917.78 | 924.89 | 909.21 | 912.17 | 557,395 | -5.39(-0.59%) |
Jan 03, 2024 | 906.80 | 923.60 | 901.00 | 917.56 | 768,858 | +12.56(+1.39%) |
Jan 02, 2024 | 873.91 | 905.29 | 871.39 | 905.00 | 1,000,910 | +26.71(+3.04%) |
Dec 29, 2023 | 877.91 | 883.34 | 875.62 | 878.29 | 534,336 | -3.41(-0.39%) |
Dec 28, 2023 | 874.27 | 895.49 | 874.27 | 881.70 | 637,479 | +7.33(+0.84%) |
Dec 27, 2023 | 847.66 | 899.86 | 844.56 | 874.37 | 1,273,928 | +24.84(+2.92%) |
Dec 26, 2023 | 848.53 | 850.14 | 842.72 | 849.53 | 306,187 | +2.81(+0.33%) |
Dec 22, 2023 | 846.27 | 851.16 | 843.39 | 846.72 | 742,783 | +4.84(+0.57%) |
Dec 21, 2023 | 843.48 | 847.29 | 838.46 | 841.88 | 332,679 | +0.09(+0.01%) |
Dec 20, 2023 | 850.00 | 850.00 | 841.30 | 841.79 | 515,962 | -6.60(-0.78%) |
Dec 19, 2023 | 852.96 | 854.43 | 844.18 | 848.39 | 844,221 | -2.48(-0.29%) |
Dec 18, 2023 | 853.78 | 857.90 | 848.59 | 850.87 | 627,528 | -8.27(-0.96%) |
Dec 15, 2023 | 876.12 | 887.94 | 854.02 | 859.14 | 1,794,190 | -16.86(-1.92%) |
Dec 14, 2023 | 873.81 | 878.69 | 867.11 | 876.00 | 598,131 | -0.12(-0.01%) |
Dec 13, 2023 | 863.13 | 879.46 | 862.79 | 876.12 | 638,212 | +12.36(+1.43%) |
Dec 12, 2023 | 848.85 | 866.71 | 846.71 | 863.76 | 500,531 | +15.34(+1.81%) |
Dec 11, 2023 | 838.44 | 849.73 | 838.44 | 848.42 | 458,672 | +8.28(+0.99%) |
Dec 08, 2023 | 844.33 | 848.02 | 839.55 | 840.14 | 388,118 | -9.04(-1.06%) |
Dec 07, 2023 | 840.00 | 850.27 | 831.19 | 849.18 | 567,363 | +13.43(+1.61%) |
Dec 06, 2023 | 825.55 | 842.00 | 824.22 | 835.75 | 554,065 | +14.85(+1.81%) |
Dec 05, 2023 | 817.81 | 823.68 | 809.24 | 820.90 | 319,427 | -2.42(-0.29%) |
Dec 04, 2023 | 804.55 | 824.61 | 802.55 | 823.32 | 508,436 | +8.46(+1.04%) |
Dec 01, 2023 | 824.94 | 828.42 | 808.89 | 814.86 | 560,250 | -8.95(-1.09%) |
Nov 30, 2023 | 811.78 | 828.86 | 810.25 | 823.81 | 954,614 | +15.22(+1.88%) |
Nov 29, 2023 | 804.17 | 814.30 | 800.24 | 808.59 | 627,658 | +7.45(+0.93%) |
Nov 28, 2023 | 796.23 | 801.63 | 792.57 | 801.14 | 446,679 | +3.06(+0.38%) |
Nov 27, 2023 | 802.00 | 805.00 | 793.18 | 798.08 | 440,146 | -0.22(-0.03%) |
Nov 24, 2023 | 803.98 | 803.98 | 795.02 | 798.30 | 171,559 | -1.43(-0.18%) |
Nov 22, 2023 | 802.64 | 807.46 | 798.09 | 799.73 | 233,085 | +0.90(+0.11%) |
Nov 21, 2023 | 805.15 | 805.15 | 793.00 | 798.83 | 310,742 | -2.81(-0.35%) |
Nov 20, 2023 | 795.27 | 806.87 | 795.27 | 801.64 | 340,729 | -0.79(-0.10%) |
Nov 17, 2023 | 803.31 | 808.14 | 799.64 | 802.43 | 354,541 | +5.89(+0.74%) |
Nov 16, 2023 | 802.06 | 802.06 | 785.83 | 796.54 | 493,790 | +4.16(+0.53%) |
Nov 15, 2023 | 790.66 | 798.50 | 784.96 | 792.38 | 502,148 | -1.32(-0.17%) |
Nov 14, 2023 | 805.00 | 805.60 | 792.54 | 793.70 | 545,227 | -3.00(-0.38%) |
Nov 13, 2023 | 795.92 | 803.36 | 788.03 | 796.70 | 736,715 | -2.24(-0.28%) |
Nov 10, 2023 | 806.88 | 806.88 | 783.57 | 798.94 | 994,837 | -1.32(-0.16%) |
Nov 09, 2023 | 815.49 | 816.68 | 796.41 | 800.26 | 622,229 | -22.53(-2.74%) |
Nov 08, 2023 | 834.33 | 834.33 | 813.38 | 822.79 | 637,221 | -8.00(-0.96%) |
Nov 07, 2023 | 838.46 | 838.46 | 823.90 | 830.79 | 671,371 | -1.62(-0.19%) |
Nov 06, 2023 | 823.14 | 840.25 | 820.13 | 832.41 | 422,745 | +15.51(+1.90%) |
Nov 03, 2023 | 838.16 | 839.20 | 811.92 | 816.90 | 456,235 | -1.89(-0.23%) |
Nov 02, 2023 | 791.87 | 831.15 | 788.12 | 818.79 | 729,418 | +27.52(+3.48%) |