Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 802.30 | 805.82 | 798.39 | 801.51 | 322,649 | -2.58(-0.32%) |
Dec 28, 2023 | 799.61 | 807.25 | 799.61 | 804.09 | 315,464 | +1.14(+0.14%) |
Dec 27, 2023 | 798.91 | 802.94 | 798.38 | 802.94 | 301,376 | +6.56(+0.82%) |
Dec 26, 2023 | 793.25 | 798.84 | 793.25 | 796.38 | 284,158 | +4.14(+0.52%) |
Dec 22, 2023 | 791.81 | 797.28 | 790.01 | 792.25 | 432,057 | +3.28(+0.42%) |
Dec 21, 2023 | 784.92 | 789.23 | 781.62 | 788.97 | 345,672 | +9.75(+1.25%) |
Dec 20, 2023 | 787.65 | 795.20 | 778.84 | 779.22 | 554,944 | -12.00(-1.52%) |
Dec 19, 2023 | 790.91 | 804.09 | 788.82 | 791.22 | 766,148 | +4.88(+0.62%) |
Dec 18, 2023 | 801.71 | 804.67 | 785.71 | 786.34 | 928,092 | -22.27(-2.75%) |
Dec 15, 2023 | 781.86 | 808.62 | 779.46 | 808.62 | 2,737,671 | +11.72(+1.47%) |
Dec 14, 2023 | 773.00 | 797.36 | 772.03 | 796.90 | 1,212,801 | +33.27(+4.36%) |
Dec 13, 2023 | 749.38 | 767.34 | 745.24 | 763.62 | 607,747 | +13.96(+1.86%) |
Dec 12, 2023 | 745.43 | 749.81 | 743.13 | 749.66 | 615,438 | +6.79(+0.91%) |
Dec 11, 2023 | 736.35 | 745.65 | 734.89 | 742.87 | 791,321 | +7.58(+1.03%) |
Dec 08, 2023 | 733.73 | 738.31 | 732.81 | 735.29 | 461,968 | -0.70(-0.10%) |
Dec 07, 2023 | 735.99 | 740.38 | 733.19 | 735.99 | 794,401 | +2.34(+0.32%) |
Dec 06, 2023 | 744.95 | 747.00 | 733.05 | 733.65 | 632,794 | -6.15(-0.83%) |
Dec 05, 2023 | 741.10 | 741.10 | 733.80 | 739.80 | 877,269 | -2.09(-0.28%) |
Dec 04, 2023 | 737.39 | 743.35 | 735.09 | 741.89 | 782,909 | +0.08(+0.01%) |
Dec 01, 2023 | 735.58 | 746.74 | 734.27 | 741.81 | 761,349 | +5.02(+0.68%) |
Nov 30, 2023 | 733.78 | 737.44 | 730.38 | 736.79 | 982,313 | +3.86(+0.53%) |
Nov 29, 2023 | 728.01 | 736.83 | 728.01 | 732.93 | 764,729 | +10.34(+1.43%) |
Nov 28, 2023 | 711.91 | 724.63 | 711.91 | 722.60 | 622,206 | +5.96(+0.83%) |
Nov 27, 2023 | 713.22 | 717.98 | 710.61 | 716.63 | 885,099 | +0.57(+0.08%) |
Nov 24, 2023 | 712.75 | 716.69 | 712.67 | 716.07 | 285,101 | +2.90(+0.41%) |
Nov 22, 2023 | 713.02 | 716.24 | 712.02 | 713.16 | 507,905 | +2.45(+0.35%) |
Nov 21, 2023 | 705.96 | 712.63 | 704.91 | 710.71 | 655,542 | +3.65(+0.52%) |
Nov 20, 2023 | 700.66 | 707.79 | 698.42 | 707.06 | 681,368 | +3.98(+0.57%) |
Nov 17, 2023 | 706.00 | 706.98 | 699.93 | 703.08 | 729,645 | +1.92(+0.27%) |
Nov 16, 2023 | 695.71 | 701.35 | 695.13 | 701.16 | 569,834 | +5.94(+0.85%) |
Nov 15, 2023 | 684.75 | 697.65 | 684.29 | 695.21 | 762,008 | +11.27(+1.65%) |
Nov 14, 2023 | 660.06 | 685.63 | 660.06 | 683.95 | 1,030,785 | +35.21(+5.43%) |
Nov 13, 2023 | 648.12 | 651.60 | 645.48 | 648.74 | 363,369 | -3.48(-0.53%) |
Nov 10, 2023 | 643.96 | 652.66 | 641.31 | 652.22 | 533,044 | +12.93(+2.02%) |
Nov 09, 2023 | 644.11 | 647.90 | 638.12 | 639.29 | 445,705 | -3.07(-0.48%) |
Nov 08, 2023 | 635.97 | 643.06 | 635.97 | 642.36 | 491,649 | +6.24(+0.98%) |
Nov 07, 2023 | 640.27 | 640.94 | 634.47 | 636.12 | 449,419 | -4.54(-0.71%) |
Nov 06, 2023 | 644.00 | 647.56 | 637.85 | 640.66 | 478,585 | -4.66(-0.72%) |
Nov 03, 2023 | 642.23 | 649.43 | 641.68 | 645.32 | 911,811 | +13.22(+2.09%) |
Nov 02, 2023 | 611.78 | 632.74 | 611.78 | 632.10 | 1,197,024 | +27.74(+4.59%) |
Nov 01, 2023 | 602.68 | 606.09 | 595.99 | 604.37 | 547,646 | +3.85(+0.64%) |
Oct 31, 2023 | 597.25 | 601.09 | 592.79 | 600.51 | 518,877 | +5.06(+0.85%) |
Oct 30, 2023 | 591.25 | 598.96 | 588.72 | 595.45 | 538,458 | +8.87(+1.51%) |
Oct 27, 2023 | 595.40 | 597.26 | 584.72 | 586.58 | 553,700 | -8.82(-1.48%) |
Oct 26, 2023 | 595.52 | 606.01 | 594.84 | 595.40 | 873,318 | -1.58(-0.26%) |
Oct 25, 2023 | 596.56 | 599.83 | 591.88 | 596.98 | 573,173 | -3.64(-0.61%) |
Oct 24, 2023 | 605.40 | 608.49 | 599.02 | 600.62 | 672,180 | -2.29(-0.38%) |
Oct 23, 2023 | 599.69 | 607.56 | 598.72 | 602.91 | 478,417 | -0.10(-0.02%) |
Oct 20, 2023 | 611.27 | 614.03 | 601.33 | 603.01 | 867,020 | -7.53(-1.23%) |
Oct 19, 2023 | 613.62 | 617.40 | 607.20 | 610.54 | 1,061,204 | +5.71(+0.94%) |
Oct 18, 2023 | 622.79 | 622.79 | 603.62 | 604.84 | 676,841 | -19.04(-3.05%) |
Oct 17, 2023 | 619.16 | 627.57 | 617.58 | 623.87 | 589,911 | +0.64(+0.10%) |
Oct 16, 2023 | 618.39 | 629.29 | 616.34 | 623.24 | 709,088 | +7.64(+1.24%) |
Oct 13, 2023 | 616.10 | 623.78 | 608.08 | 615.60 | 1,288,269 | -8.35(-1.34%) |
Oct 12, 2023 | 630.87 | 631.89 | 619.91 | 623.94 | 758,654 | -6.38(-1.01%) |
Oct 11, 2023 | 633.23 | 636.17 | 625.83 | 630.32 | 525,149 | +0.71(+0.11%) |
Oct 10, 2023 | 631.25 | 636.92 | 629.37 | 629.61 | 638,949 | -1.64(-0.26%) |
Oct 09, 2023 | 629.17 | 635.41 | 628.18 | 631.25 | 546,594 | -4.55(-0.72%) |
Oct 06, 2023 | 622.81 | 638.99 | 622.34 | 635.80 | 620,190 | +7.81(+1.24%) |
Oct 05, 2023 | 621.47 | 630.51 | 619.86 | 627.99 | 506,699 | +3.70(+0.59%) |
Oct 04, 2023 | 616.94 | 626.09 | 613.36 | 624.29 | 557,469 | +10.85(+1.77%) |
Oct 03, 2023 | 625.47 | 625.47 | 611.61 | 613.45 | 691,982 | -17.23(-2.73%) |