Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 331.86 | 333.70 | 329.47 | 332.58 | 64,298 | +0.83(+0.25%) |
Dec 28, 2023 | 329.51 | 333.15 | 329.51 | 331.75 | 83,758 | +2.17(+0.66%) |
Dec 27, 2023 | 327.51 | 330.46 | 327.51 | 329.57 | 55,346 | +0.96(+0.29%) |
Dec 26, 2023 | 330.47 | 330.92 | 324.24 | 328.61 | 56,689 | -1.87(-0.56%) |
Dec 22, 2023 | 328.61 | 331.42 | 327.31 | 330.47 | 80,482 | +3.16(+0.96%) |
Dec 21, 2023 | 324.67 | 327.64 | 323.04 | 327.32 | 70,957 | +3.11(+0.96%) |
Dec 20, 2023 | 327.25 | 327.69 | 323.55 | 324.21 | 71,707 | -1.71(-0.52%) |
Dec 19, 2023 | 326.99 | 331.40 | 325.29 | 325.92 | 75,006 | -1.37(-0.42%) |
Dec 18, 2023 | 321.96 | 328.44 | 321.47 | 327.29 | 87,361 | +5.32(+1.65%) |
Dec 15, 2023 | 319.75 | 324.69 | 319.17 | 321.96 | 384,359 | +2.77(+0.87%) |
Dec 14, 2023 | 320.90 | 322.37 | 307.04 | 319.19 | 170,961 | -1.43(-0.45%) |
Dec 13, 2023 | 324.49 | 325.11 | 318.10 | 320.62 | 179,576 | -3.74(-1.15%) |
Dec 12, 2023 | 315.73 | 324.63 | 312.99 | 324.37 | 147,624 | +7.45(+2.35%) |
Dec 11, 2023 | 305.52 | 317.69 | 305.52 | 316.92 | 108,506 | +13.31(+4.38%) |
Dec 08, 2023 | 305.37 | 305.37 | 300.22 | 303.61 | 59,176 | -0.27(-0.09%) |
Dec 07, 2023 | 304.70 | 304.70 | 299.97 | 303.88 | 79,197 | +4.59(+1.53%) |
Dec 06, 2023 | 301.76 | 303.30 | 296.25 | 299.29 | 76,621 | -3.56(-1.17%) |
Dec 05, 2023 | 301.58 | 306.61 | 295.26 | 302.85 | 96,854 | +1.27(+0.42%) |
Dec 04, 2023 | 296.15 | 304.58 | 293.52 | 301.58 | 74,594 | +5.20(+1.76%) |
Dec 01, 2023 | 293.21 | 297.35 | 293.21 | 296.37 | 71,122 | +2.80(+0.95%) |
Nov 30, 2023 | 286.38 | 294.41 | 286.38 | 293.57 | 197,302 | +8.61(+3.02%) |
Nov 29, 2023 | 285.78 | 287.23 | 280.30 | 284.96 | 84,606 | -0.81(-0.28%) |
Nov 28, 2023 | 291.18 | 291.18 | 285.15 | 285.78 | 80,575 | -4.84(-1.66%) |
Nov 27, 2023 | 289.52 | 293.43 | 288.70 | 290.62 | 126,096 | -0.13(-0.04%) |
Nov 24, 2023 | 285.46 | 292.71 | 285.46 | 290.74 | 42,649 | +3.81(+1.33%) |
Nov 22, 2023 | 283.38 | 289.50 | 282.76 | 286.93 | 404,424 | +4.12(+1.46%) |
Nov 21, 2023 | 282.69 | 285.54 | 278.84 | 282.81 | 153,633 | +1.40(+0.50%) |
Nov 20, 2023 | 276.83 | 281.84 | 276.01 | 281.41 | 76,251 | +3.36(+1.21%) |
Nov 17, 2023 | 278.04 | 279.59 | 276.95 | 278.05 | 114,047 | -0.97(-0.35%) |
Nov 16, 2023 | 275.24 | 282.35 | 275.24 | 279.03 | 92,625 | +3.10(+1.12%) |
Nov 15, 2023 | 287.05 | 287.05 | 275.48 | 275.93 | 124,245 | -10.23(-3.57%) |
Nov 14, 2023 | 283.13 | 287.00 | 282.06 | 286.16 | 65,272 | +3.91(+1.39%) |
Nov 13, 2023 | 276.69 | 282.54 | 276.28 | 282.24 | 80,024 | +5.83(+2.11%) |
Nov 10, 2023 | 277.64 | 279.00 | 274.35 | 276.42 | 74,194 | +0.26(+0.09%) |
Nov 09, 2023 | 276.39 | 281.70 | 276.05 | 276.16 | 78,393 | -1.10(-0.40%) |
Nov 08, 2023 | 278.91 | 279.58 | 272.69 | 277.26 | 59,324 | -2.64(-0.94%) |
Nov 07, 2023 | 278.00 | 281.89 | 278.00 | 279.90 | 99,229 | +1.67(+0.60%) |
Nov 06, 2023 | 276.02 | 280.03 | 276.02 | 278.23 | 66,177 | +1.90(+0.69%) |
Nov 03, 2023 | 276.90 | 278.21 | 275.75 | 276.33 | 51,464 | +0.33(+0.12%) |
Nov 02, 2023 | 274.35 | 278.92 | 272.67 | 276.01 | 67,625 | +2.08(+0.76%) |
Nov 01, 2023 | 274.80 | 276.92 | 272.60 | 273.93 | 75,541 | -0.33(-0.12%) |
Oct 31, 2023 | 276.55 | 278.28 | 270.51 | 274.26 | 110,051 | -1.93(-0.70%) |
Oct 30, 2023 | 272.08 | 276.40 | 270.44 | 276.19 | 117,842 | +4.84(+1.78%) |
Oct 27, 2023 | 287.11 | 291.57 | 268.47 | 271.35 | 152,892 | -18.40(-6.35%) |
Oct 26, 2023 | 291.95 | 295.33 | 288.84 | 289.75 | 141,654 | -2.53(-0.87%) |
Oct 25, 2023 | 291.37 | 297.20 | 291.35 | 292.28 | 426,391 | +1.99(+0.68%) |
Oct 24, 2023 | 295.61 | 297.40 | 289.27 | 290.30 | 174,170 | -5.31(-1.80%) |
Oct 23, 2023 | 297.76 | 297.76 | 292.33 | 295.61 | 96,030 | -2.18(-0.73%) |
Oct 20, 2023 | 302.13 | 302.13 | 297.22 | 297.79 | 82,979 | -4.15(-1.37%) |
Oct 19, 2023 | 304.38 | 306.45 | 300.68 | 301.94 | 95,163 | -2.60(-0.85%) |
Oct 18, 2023 | 309.60 | 309.60 | 304.09 | 304.55 | 81,307 | -5.07(-1.64%) |
Oct 17, 2023 | 308.87 | 311.68 | 306.90 | 309.62 | 142,368 | +0.38(+0.12%) |
Oct 16, 2023 | 305.02 | 311.64 | 306.12 | 309.24 | 79,070 | +4.87(+1.60%) |
Oct 13, 2023 | 305.32 | 306.40 | 303.61 | 304.38 | 50,864 | +0.72(+0.24%) |
Oct 12, 2023 | 303.13 | 305.23 | 302.22 | 303.65 | 59,492 | +0.49(+0.16%) |
Oct 11, 2023 | 303.82 | 304.17 | 300.62 | 303.17 | 89,132 | +1.06(+0.35%) |
Oct 10, 2023 | 306.11 | 306.69 | 301.01 | 302.10 | 87,632 | -2.64(-0.87%) |
Oct 09, 2023 | 299.72 | 304.92 | 299.72 | 304.75 | 62,508 | +3.26(+1.08%) |
Oct 06, 2023 | 301.03 | 302.30 | 300.24 | 301.49 | 108,099 | +0.95(+0.32%) |
Oct 05, 2023 | 298.68 | 301.64 | 298.39 | 300.54 | 160,412 | +1.18(+0.39%) |
Oct 04, 2023 | 287.73 | 299.91 | 287.73 | 299.35 | 166,561 | +10.87(+3.77%) |
Oct 03, 2023 | 287.41 | 291.06 | 287.07 | 288.48 | 115,417 | +0.44(+0.15%) |