Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 516.62 | 518.38 | 510.74 | 514.91 | 769,248 | -2.50(-0.48%) |
Dec 28, 2023 | 520.00 | 521.00 | 515.18 | 517.41 | 862,533 | -0.69(-0.13%) |
Dec 27, 2023 | 523.00 | 524.99 | 516.61 | 518.10 | 1,107,231 | -2.15(-0.41%) |
Dec 26, 2023 | 530.00 | 534.58 | 519.16 | 520.25 | 2,096,709 | -4.21(-0.80%) |
Dec 22, 2023 | 562.00 | 562.05 | 523.00 | 524.46 | 2,971,213 | -35.50(-6.34%) |
Dec 21, 2023 | 557.27 | 562.42 | 555.91 | 559.96 | 636,922 | +8.24(+1.49%) |
Dec 20, 2023 | 557.27 | 563.32 | 551.57 | 551.72 | 694,333 | -6.93(-1.24%) |
Dec 19, 2023 | 563.39 | 565.64 | 555.58 | 558.65 | 794,908 | -1.04(-0.19%) |
Dec 18, 2023 | 557.46 | 563.42 | 555.00 | 559.69 | 646,888 | +3.42(+0.61%) |
Dec 15, 2023 | 548.93 | 558.18 | 548.09 | 556.27 | 2,477,240 | +4.82(+0.87%) |
Dec 14, 2023 | 570.60 | 571.87 | 549.02 | 551.45 | 1,745,556 | -16.64(-2.93%) |
Dec 13, 2023 | 571.69 | 573.77 | 561.96 | 568.09 | 782,029 | +1.03(+0.18%) |
Dec 12, 2023 | 557.74 | 568.33 | 555.55 | 567.06 | 788,646 | +11.04(+1.99%) |
Dec 11, 2023 | 540.00 | 557.42 | 538.65 | 556.02 | 898,969 | +20.09(+3.75%) |
Dec 08, 2023 | 531.63 | 539.69 | 531.63 | 535.93 | 569,164 | +1.78(+0.33%) |
Dec 07, 2023 | 531.30 | 535.08 | 528.97 | 534.15 | 557,192 | +6.66(+1.26%) |
Dec 06, 2023 | 538.66 | 540.19 | 526.50 | 527.49 | 687,983 | -8.22(-1.53%) |
Dec 05, 2023 | 525.36 | 535.95 | 523.60 | 535.71 | 879,781 | +4.51(+0.85%) |
Dec 04, 2023 | 540.15 | 542.41 | 522.92 | 531.20 | 1,061,493 | -14.76(-2.70%) |
Dec 01, 2023 | 543.56 | 548.19 | 539.28 | 545.96 | 876,617 | +2.73(+0.50%) |
Nov 30, 2023 | 558.47 | 564.78 | 530.50 | 543.23 | 2,185,867 | -9.23(-1.67%) |
Nov 29, 2023 | 550.59 | 557.00 | 549.38 | 552.46 | 1,121,669 | +8.73(+1.61%) |
Nov 28, 2023 | 542.04 | 544.48 | 539.15 | 543.73 | 880,465 | +0.20(+0.04%) |
Nov 27, 2023 | 545.90 | 549.67 | 539.48 | 543.53 | 997,156 | +0.84(+0.15%) |
Nov 24, 2023 | 538.43 | 543.41 | 537.94 | 542.69 | 243,320 | +1.66(+0.31%) |
Nov 22, 2023 | 542.22 | 549.00 | 540.70 | 541.03 | 600,704 | +0.65(+0.12%) |
Nov 21, 2023 | 542.18 | 545.57 | 535.70 | 540.38 | 682,623 | -1.14(-0.21%) |
Nov 20, 2023 | 536.92 | 544.72 | 535.30 | 541.52 | 698,066 | +6.74(+1.26%) |
Nov 17, 2023 | 534.21 | 539.84 | 531.89 | 534.78 | 599,895 | +1.33(+0.25%) |
Nov 16, 2023 | 530.34 | 537.78 | 528.48 | 533.45 | 816,366 | +4.13(+0.78%) |
Nov 15, 2023 | 540.55 | 540.55 | 524.51 | 529.32 | 1,284,413 | -9.00(-1.67%) |
Nov 14, 2023 | 531.33 | 538.82 | 525.23 | 538.32 | 784,886 | +15.44(+2.95%) |
Nov 13, 2023 | 516.23 | 524.81 | 514.45 | 522.88 | 713,170 | +4.05(+0.78%) |
Nov 10, 2023 | 511.07 | 520.51 | 507.86 | 518.83 | 1,109,257 | +13.66(+2.70%) |
Nov 09, 2023 | 505.81 | 513.00 | 504.16 | 505.17 | 788,748 | -0.99(-0.20%) |
Nov 08, 2023 | 500.00 | 506.90 | 499.64 | 506.16 | 791,547 | +7.14(+1.43%) |
Nov 07, 2023 | 494.01 | 500.58 | 490.12 | 499.02 | 662,386 | +9.08(+1.85%) |
Nov 06, 2023 | 487.95 | 490.34 | 484.89 | 489.94 | 651,552 | +2.00(+0.41%) |
Nov 03, 2023 | 482.46 | 492.24 | 480.62 | 487.94 | 710,651 | +9.30(+1.94%) |
Nov 02, 2023 | 480.36 | 482.54 | 472.10 | 478.64 | 1,001,087 | +3.26(+0.69%) |
Nov 01, 2023 | 470.70 | 477.80 | 468.00 | 475.38 | 939,206 | +5.94(+1.27%) |
Oct 31, 2023 | 464.32 | 472.29 | 459.08 | 469.44 | 729,732 | +8.50(+1.84%) |
Oct 30, 2023 | 460.27 | 462.74 | 455.00 | 460.94 | 697,804 | +3.94(+0.86%) |
Oct 27, 2023 | 457.63 | 460.15 | 453.38 | 457.00 | 559,715 | +3.46(+0.76%) |
Oct 26, 2023 | 458.42 | 460.59 | 448.91 | 453.54 | 630,190 | -1.72(-0.38%) |
Oct 25, 2023 | 467.61 | 468.24 | 454.27 | 455.26 | 853,524 | -12.77(-2.73%) |
Oct 24, 2023 | 466.48 | 474.40 | 463.49 | 468.03 | 642,893 | +0.21(+0.04%) |
Oct 23, 2023 | 466.00 | 473.56 | 461.44 | 467.82 | 764,172 | +0.18(+0.04%) |
Oct 20, 2023 | 482.37 | 482.43 | 466.35 | 467.64 | 1,001,978 | -14.73(-3.05%) |
Oct 19, 2023 | 488.51 | 492.33 | 481.35 | 482.37 | 642,478 | -3.36(-0.69%) |
Oct 18, 2023 | 490.53 | 493.06 | 483.96 | 485.73 | 605,058 | -6.32(-1.28%) |
Oct 17, 2023 | 486.98 | 494.23 | 481.87 | 492.05 | 664,648 | +0.09(+0.02%) |
Oct 16, 2023 | 490.50 | 495.41 | 487.75 | 491.96 | 610,939 | +2.29(+0.47%) |
Oct 13, 2023 | 496.45 | 498.42 | 486.14 | 489.67 | 747,999 | -6.56(-1.32%) |
Oct 12, 2023 | 497.81 | 502.66 | 491.95 | 496.23 | 967,842 | +1.28(+0.26%) |
Oct 11, 2023 | 490.28 | 495.44 | 489.56 | 494.95 | 707,980 | +4.84(+0.99%) |
Oct 10, 2023 | 483.11 | 493.92 | 480.17 | 490.11 | 1,267,667 | +10.19(+2.12%) |
Oct 09, 2023 | 468.00 | 482.46 | 464.38 | 479.92 | 868,445 | +6.66(+1.41%) |
Oct 06, 2023 | 455.52 | 476.99 | 454.60 | 473.26 | 905,265 | +13.51(+2.94%) |
Oct 05, 2023 | 462.11 | 463.90 | 452.26 | 459.75 | 550,193 | -1.57(-0.34%) |
Oct 04, 2023 | 452.56 | 463.89 | 452.55 | 461.32 | 600,943 | +10.60(+2.35%) |
Oct 03, 2023 | 460.90 | 465.76 | 448.25 | 450.72 | 884,997 | -13.10(-2.82%) |