Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 341.40 | 343.10 | 338.63 | 342.11 | 10,459,880 | -0.80(-0.23%) |
Dec 28, 2023 | 344.04 | 344.57 | 341.37 | 342.91 | 2,896,561 | -1.15(-0.34%) |
Dec 27, 2023 | 345.43 | 345.52 | 342.73 | 344.07 | 2,800,809 | -0.77(-0.22%) |
Dec 26, 2023 | 343.97 | 345.61 | 343.70 | 344.84 | 1,606,186 | +0.71(+0.21%) |
Dec 22, 2023 | 344.57 | 346.84 | 342.25 | 344.12 | 2,056,481 | -0.38(-0.11%) |
Dec 21, 2023 | 347.36 | 347.74 | 342.56 | 344.50 | 2,830,825 | +0.31(+0.09%) |
Dec 20, 2023 | 346.50 | 350.23 | 343.85 | 344.19 | 3,293,622 | -3.37(-0.97%) |
Dec 19, 2023 | 346.96 | 348.44 | 345.91 | 347.56 | 4,715,130 | +1.24(+0.36%) |
Dec 18, 2023 | 349.18 | 350.37 | 345.83 | 346.32 | 4,477,586 | -3.15(-0.90%) |
Dec 15, 2023 | 343.76 | 349.84 | 342.31 | 349.47 | 11,369,418 | +2.16(+0.62%) |
Dec 14, 2023 | 345.26 | 348.55 | 343.54 | 347.30 | 7,691,795 | +8.30(+2.45%) |
Dec 13, 2023 | 330.61 | 339.43 | 327.66 | 339.00 | 5,739,287 | +10.07(+3.06%) |
Dec 12, 2023 | 326.21 | 330.24 | 326.09 | 328.93 | 2,935,922 | +1.85(+0.56%) |
Dec 11, 2023 | 325.59 | 327.84 | 324.60 | 327.09 | 3,566,064 | +4.80(+1.49%) |
Dec 08, 2023 | 321.82 | 323.09 | 320.90 | 322.29 | 2,926,959 | +0.30(+0.09%) |
Dec 07, 2023 | 321.93 | 323.22 | 320.52 | 321.99 | 2,777,168 | +0.06(+0.02%) |
Dec 06, 2023 | 320.84 | 324.11 | 320.06 | 321.93 | 3,070,088 | +2.58(+0.81%) |
Dec 05, 2023 | 317.88 | 319.77 | 315.91 | 319.36 | 3,311,525 | -0.51(-0.16%) |
Dec 04, 2023 | 315.53 | 320.92 | 314.88 | 319.87 | 3,877,398 | +4.34(+1.38%) |
Dec 01, 2023 | 309.81 | 316.00 | 308.99 | 315.53 | 3,660,697 | +6.05(+1.96%) |
Nov 30, 2023 | 308.54 | 309.74 | 304.64 | 309.48 | 5,057,973 | +2.44(+0.79%) |
Nov 29, 2023 | 310.04 | 310.04 | 306.93 | 307.04 | 3,185,648 | -0.23(-0.07%) |
Nov 28, 2023 | 304.69 | 308.48 | 303.39 | 307.26 | 3,178,133 | +2.37(+0.78%) |
Nov 27, 2023 | 304.67 | 306.82 | 303.74 | 304.89 | 3,051,501 | +0.21(+0.07%) |
Nov 24, 2023 | 303.18 | 305.34 | 302.33 | 304.68 | 1,284,855 | +1.47(+0.49%) |
Nov 22, 2023 | 301.43 | 303.85 | 300.53 | 303.20 | 2,930,466 | +3.79(+1.26%) |
Nov 21, 2023 | 299.64 | 300.13 | 296.48 | 299.42 | 3,036,069 | -2.79(-0.92%) |
Nov 20, 2023 | 301.23 | 303.67 | 299.81 | 302.21 | 3,527,543 | +0.90(+0.30%) |
Nov 17, 2023 | 302.52 | 302.73 | 299.53 | 301.31 | 2,825,250 | +0.81(+0.27%) |
Nov 16, 2023 | 299.95 | 301.98 | 298.43 | 300.50 | 3,175,607 | -1.72(-0.57%) |
Nov 15, 2023 | 298.20 | 302.94 | 298.11 | 302.21 | 4,064,242 | +4.47(+1.50%) |
Nov 14, 2023 | 295.06 | 302.26 | 294.32 | 297.74 | 8,107,536 | +15.26(+5.40%) |
Nov 13, 2023 | 282.21 | 284.31 | 281.67 | 282.48 | 4,663,732 | -3.45(-1.21%) |
Nov 10, 2023 | 283.62 | 285.94 | 281.23 | 285.94 | 3,726,032 | +3.65(+1.29%) |
Nov 09, 2023 | 286.29 | 287.06 | 282.10 | 282.29 | 4,138,432 | -7.89(-2.72%) |
Nov 08, 2023 | 289.31 | 292.23 | 288.41 | 290.18 | 2,503,443 | +1.13(+0.39%) |
Nov 07, 2023 | 288.90 | 290.26 | 287.87 | 289.05 | 2,679,465 | +0.20(+0.07%) |
Nov 06, 2023 | 289.03 | 290.69 | 287.54 | 288.86 | 2,947,479 | -1.02(-0.35%) |
Nov 03, 2023 | 288.48 | 292.04 | 288.46 | 289.88 | 3,132,637 | +1.06(+0.37%) |
Nov 02, 2023 | 284.62 | 288.95 | 284.38 | 288.82 | 3,696,968 | +7.75(+2.76%) |
Nov 01, 2023 | 280.05 | 281.27 | 276.55 | 281.07 | 2,801,616 | +1.90(+0.68%) |
Oct 31, 2023 | 277.11 | 279.87 | 276.15 | 279.17 | 3,095,806 | +3.15(+1.14%) |
Oct 30, 2023 | 272.09 | 276.85 | 271.59 | 276.02 | 3,135,378 | +4.92(+1.82%) |
Oct 27, 2023 | 273.57 | 274.25 | 268.94 | 271.10 | 2,964,835 | -1.51(-0.55%) |
Oct 26, 2023 | 275.09 | 277.75 | 272.36 | 272.61 | 3,168,852 | -2.87(-1.04%) |
Oct 25, 2023 | 276.29 | 277.74 | 273.79 | 275.48 | 3,020,310 | -2.33(-0.84%) |
Oct 24, 2023 | 281.18 | 282.32 | 276.56 | 277.82 | 2,758,378 | -1.73(-0.62%) |
Oct 23, 2023 | 280.28 | 282.66 | 278.82 | 279.54 | 2,642,274 | -1.31(-0.47%) |
Oct 20, 2023 | 280.32 | 281.61 | 278.11 | 280.86 | 2,942,362 | -0.35(-0.13%) |
Oct 19, 2023 | 285.36 | 285.69 | 280.87 | 281.21 | 3,088,315 | -3.40(-1.20%) |
Oct 18, 2023 | 287.32 | 287.64 | 283.97 | 284.61 | 2,773,837 | -5.59(-1.93%) |
Oct 17, 2023 | 290.94 | 292.57 | 288.79 | 290.20 | 2,182,101 | -1.36(-0.47%) |
Oct 16, 2023 | 288.72 | 292.58 | 287.89 | 291.56 | 2,617,778 | +5.31(+1.85%) |
Oct 13, 2023 | 287.26 | 289.01 | 285.25 | 286.26 | 2,134,284 | -1.08(-0.38%) |
Oct 12, 2023 | 291.93 | 291.93 | 285.13 | 287.34 | 2,596,439 | -4.93(-1.69%) |
Oct 11, 2023 | 293.93 | 295.02 | 290.16 | 292.27 | 2,337,962 | -1.15(-0.39%) |
Oct 10, 2023 | 290.94 | 294.84 | 289.45 | 293.42 | 3,178,010 | +3.78(+1.31%) |
Oct 09, 2023 | 284.67 | 289.80 | 284.06 | 289.63 | 1,968,138 | +2.49(+0.87%) |
Oct 06, 2023 | 285.12 | 288.82 | 281.82 | 287.14 | 2,980,251 | +1.10(+0.38%) |
Oct 05, 2023 | 286.34 | 286.99 | 284.61 | 286.04 | 2,517,630 | -0.68(-0.24%) |
Oct 04, 2023 | 287.67 | 288.50 | 284.73 | 286.72 | 3,014,638 | +0.44(+0.15%) |
Oct 03, 2023 | 292.13 | 292.51 | 284.45 | 286.28 | 3,680,404 | -7.74(-2.63%) |