Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 374.63 | 375.79 | 372.12 | 374.67 | 18,805,216 | +0.76(+0.20%) |
Dec 28, 2023 | 374.00 | 375.09 | 372.80 | 373.91 | 14,387,381 | +1.20(+0.32%) |
Dec 27, 2023 | 372.33 | 373.69 | 371.45 | 372.71 | 14,955,092 | -0.59(-0.16%) |
Dec 26, 2023 | 373.63 | 375.57 | 372.14 | 373.30 | 12,710,311 | +0.08(+0.02%) |
Dec 22, 2023 | 372.32 | 373.81 | 371.35 | 373.22 | 17,171,728 | +1.04(+0.28%) |
Dec 21, 2023 | 371.20 | 373.05 | 368.69 | 372.18 | 17,763,596 | +2.91(+0.79%) |
Dec 20, 2023 | 373.63 | 374.66 | 369.18 | 369.27 | 26,327,996 | -2.63(-0.71%) |
Dec 19, 2023 | 370.14 | 371.90 | 368.49 | 371.90 | 20,655,274 | +0.61(+0.16%) |
Dec 18, 2023 | 368.11 | 371.64 | 367.34 | 371.29 | 21,868,964 | +1.91(+0.52%) |
Dec 15, 2023 | 365.51 | 371.04 | 364.95 | 369.38 | 78,838,056 | +4.78(+1.31%) |
Dec 14, 2023 | 371.95 | 372.40 | 362.80 | 364.60 | 43,807,328 | -8.41(-2.25%) |
Dec 13, 2023 | 374.65 | 376.26 | 369.42 | 373.01 | 30,848,396 | -0.01(-0.00%) |
Dec 12, 2023 | 369.50 | 373.06 | 369.11 | 373.02 | 24,932,730 | +3.07(+0.83%) |
Dec 11, 2023 | 367.14 | 370.25 | 364.77 | 369.95 | 27,790,074 | -2.92(-0.78%) |
Dec 08, 2023 | 367.86 | 373.10 | 366.89 | 372.87 | 20,228,524 | +3.27(+0.88%) |
Dec 07, 2023 | 366.89 | 370.10 | 364.99 | 369.60 | 23,184,682 | +2.14(+0.58%) |
Dec 06, 2023 | 372.18 | 372.82 | 366.69 | 367.46 | 21,238,478 | -3.71(-1.00%) |
Dec 05, 2023 | 365.12 | 371.72 | 364.29 | 371.16 | 23,444,656 | +3.37(+0.92%) |
Dec 04, 2023 | 367.76 | 368.17 | 361.58 | 367.80 | 32,155,078 | -5.35(-1.43%) |
Dec 01, 2023 | 375.39 | 376.78 | 369.96 | 373.15 | 33,196,434 | -4.38(-1.16%) |
Nov 30, 2023 | 377.11 | 378.71 | 374.10 | 377.53 | 31,265,508 | +0.06(+0.02%) |
Nov 29, 2023 | 382.36 | 382.85 | 376.06 | 377.47 | 29,050,238 | -3.84(-1.01%) |
Nov 28, 2023 | 376.97 | 381.61 | 376.78 | 381.31 | 20,504,302 | +4.07(+1.08%) |
Nov 27, 2023 | 375.41 | 379.25 | 374.83 | 377.23 | 22,274,436 | +1.18(+0.31%) |
Nov 24, 2023 | 375.96 | 376.59 | 373.77 | 376.06 | 10,219,278 | -0.42(-0.11%) |
Nov 22, 2023 | 376.62 | 378.41 | 373.60 | 376.47 | 23,458,080 | +4.76(+1.28%) |
Nov 21, 2023 | 374.30 | 374.85 | 369.77 | 371.71 | 28,450,940 | -4.35(-1.16%) |
Nov 20, 2023 | 369.87 | 377.49 | 369.65 | 376.06 | 52,660,780 | +7.56(+2.05%) |
Nov 17, 2023 | 372.25 | 373.01 | 365.66 | 368.50 | 40,472,784 | -6.30(-1.68%) |
Nov 16, 2023 | 369.61 | 374.98 | 368.83 | 374.80 | 27,456,262 | +6.48(+1.76%) |
Nov 15, 2023 | 369.93 | 371.77 | 365.77 | 368.32 | 27,509,448 | +0.15(+0.04%) |
Nov 14, 2023 | 368.91 | 369.85 | 365.27 | 368.17 | 27,804,990 | +3.57(+0.98%) |
Nov 13, 2023 | 366.14 | 366.38 | 363.83 | 364.61 | 20,106,764 | -2.97(-0.81%) |
Nov 10, 2023 | 359.44 | 368.00 | 359.03 | 367.58 | 28,227,686 | +8.93(+2.49%) |
Nov 09, 2023 | 360.25 | 362.73 | 358.32 | 358.65 | 24,945,284 | -2.50(-0.69%) |
Nov 08, 2023 | 359.63 | 361.81 | 358.51 | 361.14 | 27,000,932 | +2.66(+0.74%) |
Nov 07, 2023 | 357.37 | 360.41 | 355.61 | 358.49 | 25,956,000 | +3.98(+1.12%) |
Nov 06, 2023 | 351.45 | 355.52 | 351.35 | 354.51 | 23,948,288 | +3.71(+1.06%) |
Nov 03, 2023 | 347.65 | 352.38 | 345.36 | 350.80 | 23,772,280 | +4.45(+1.29%) |
Nov 02, 2023 | 345.27 | 346.86 | 342.82 | 346.35 | 24,456,578 | +2.24(+0.65%) |
Nov 01, 2023 | 337.87 | 345.45 | 337.73 | 344.11 | 28,298,318 | +7.91(+2.35%) |
Oct 31, 2023 | 336.93 | 337.08 | 332.80 | 336.20 | 20,378,204 | +0.80(+0.24%) |
Oct 30, 2023 | 331.52 | 337.53 | 328.65 | 335.40 | 22,950,486 | +7.46(+2.27%) |
Oct 27, 2023 | 328.55 | 334.81 | 326.54 | 327.94 | 30,026,474 | +1.91(+0.59%) |
Oct 26, 2023 | 338.61 | 339.70 | 325.09 | 326.03 | 38,000,556 | -12.71(-3.75%) |
Oct 25, 2023 | 343.07 | 344.24 | 335.71 | 338.74 | 55,334,076 | +10.08(+3.07%) |
Oct 24, 2023 | 329.43 | 329.96 | 325.75 | 328.66 | 31,179,198 | +1.20(+0.37%) |
Oct 23, 2023 | 323.63 | 330.84 | 322.55 | 327.46 | 24,558,622 | +2.63(+0.81%) |
Oct 20, 2023 | 329.84 | 330.04 | 323.61 | 324.82 | 25,234,300 | -4.62(-1.40%) |
Oct 19, 2023 | 330.27 | 334.97 | 329.04 | 329.44 | 25,180,608 | +1.20(+0.37%) |
Oct 18, 2023 | 330.61 | 333.69 | 326.44 | 328.24 | 23,271,160 | -1.94(-0.59%) |
Oct 17, 2023 | 327.73 | 331.57 | 325.56 | 330.18 | 18,435,612 | -0.58(-0.17%) |
Oct 16, 2023 | 329.18 | 334.24 | 328.73 | 330.76 | 22,281,478 | +4.88(+1.50%) |
Oct 13, 2023 | 330.50 | 331.94 | 324.51 | 325.88 | 21,205,780 | -3.41(-1.04%) |
Oct 12, 2023 | 328.70 | 331.74 | 326.86 | 329.29 | 19,413,406 | -1.28(-0.39%) |
Oct 11, 2023 | 329.33 | 330.94 | 327.28 | 330.57 | 20,164,510 | +4.04(+1.24%) |
Oct 10, 2023 | 329.09 | 329.23 | 325.81 | 326.53 | 20,661,872 | -1.42(-0.43%) |
Oct 09, 2023 | 322.91 | 328.43 | 321.35 | 327.95 | 19,992,602 | +2.54(+0.78%) |
Oct 06, 2023 | 314.76 | 327.33 | 314.51 | 325.41 | 25,858,840 | +7.86(+2.47%) |
Oct 05, 2023 | 317.28 | 318.17 | 313.12 | 317.55 | 17,058,494 | +0.40(+0.13%) |
Oct 04, 2023 | 312.25 | 318.23 | 312.22 | 317.15 | 20,820,306 | +5.53(+1.78%) |
Oct 03, 2023 | 319.01 | 319.57 | 309.45 | 311.62 | 21,133,370 | -8.36(-2.61%) |