Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 356.52 | 361.92 | 354.50 | 361.31 | 305,214 | +4.89(+1.37%) |
Dec 28, 2023 | 357.58 | 360.33 | 357.58 | 356.42 | 359,941 | -0.41(-0.11%) |
Dec 27, 2023 | 356.65 | 359.00 | 356.65 | 356.83 | 233,324 | -0.92(-0.26%) |
Dec 26, 2023 | 357.54 | 360.03 | 354.43 | 357.75 | 194,272 | -0.63(-0.18%) |
Dec 22, 2023 | 359.16 | 360.10 | 356.21 | 358.38 | 174,895 | +0.15(+0.04%) |
Dec 21, 2023 | 353.04 | 359.06 | 351.88 | 358.23 | 443,276 | +6.62(+1.88%) |
Dec 20, 2023 | 358.30 | 358.30 | 351.04 | 351.61 | 427,374 | -7.64(-2.13%) |
Dec 19, 2023 | 363.81 | 367.57 | 359.10 | 359.25 | 386,178 | -6.99(-1.91%) |
Dec 18, 2023 | 365.39 | 367.30 | 362.33 | 366.24 | 252,751 | +3.26(+0.90%) |
Dec 15, 2023 | 368.40 | 369.10 | 357.17 | 362.98 | 1,116,917 | -11.82(-3.15%) |
Dec 14, 2023 | 379.35 | 379.50 | 367.41 | 374.80 | 481,852 | -7.59(-1.98%) |
Dec 13, 2023 | 378.00 | 384.71 | 374.29 | 382.39 | 463,306 | +3.91(+1.03%) |
Dec 12, 2023 | 369.62 | 378.78 | 366.02 | 378.48 | 445,498 | +12.48(+3.41%) |
Dec 11, 2023 | 369.60 | 369.60 | 355.11 | 366.00 | 429,572 | -1.72(-0.47%) |
Dec 08, 2023 | 364.90 | 367.89 | 362.55 | 367.72 | 341,589 | +4.29(+1.18%) |
Dec 07, 2023 | 364.34 | 364.34 | 359.88 | 363.43 | 312,008 | +0.62(+0.17%) |
Dec 06, 2023 | 365.56 | 369.69 | 358.53 | 362.81 | 258,744 | -4.19(-1.14%) |
Dec 05, 2023 | 366.19 | 370.39 | 361.38 | 367.00 | 277,339 | +1.44(+0.39%) |
Dec 04, 2023 | 362.99 | 365.58 | 358.69 | 365.56 | 261,558 | +2.80(+0.77%) |
Dec 01, 2023 | 364.87 | 368.86 | 360.42 | 362.76 | 340,842 | -2.80(-0.77%) |
Nov 30, 2023 | 351.18 | 366.53 | 350.49 | 365.56 | 658,621 | +14.74(+4.20%) |
Nov 29, 2023 | 356.67 | 363.74 | 349.33 | 350.82 | 590,806 | -10.41(-2.88%) |
Nov 28, 2023 | 366.30 | 367.45 | 361.05 | 361.23 | 212,168 | -5.07(-1.38%) |
Nov 27, 2023 | 367.85 | 371.44 | 365.13 | 366.30 | 260,345 | -1.32(-0.36%) |
Nov 24, 2023 | 363.84 | 368.23 | 363.84 | 367.62 | 100,676 | +2.75(+0.75%) |
Nov 22, 2023 | 362.64 | 366.70 | 362.64 | 364.87 | 162,261 | +4.70(+1.30%) |
Nov 21, 2023 | 358.05 | 361.86 | 353.20 | 360.17 | 193,588 | +3.92(+1.10%) |
Nov 20, 2023 | 352.38 | 357.38 | 352.04 | 356.25 | 223,040 | +2.94(+0.83%) |
Nov 17, 2023 | 365.76 | 365.76 | 352.46 | 353.31 | 465,933 | -12.04(-3.30%) |
Nov 16, 2023 | 364.75 | 369.50 | 362.62 | 365.35 | 385,398 | +0.90(+0.25%) |
Nov 15, 2023 | 363.87 | 369.18 | 359.84 | 364.45 | 320,185 | +1.58(+0.44%) |
Nov 14, 2023 | 360.67 | 367.05 | 359.15 | 362.87 | 271,078 | +1.74(+0.48%) |
Nov 13, 2023 | 360.25 | 361.78 | 358.73 | 361.13 | 330,721 | +3.05(+0.85%) |
Nov 10, 2023 | 353.79 | 358.46 | 350.68 | 358.08 | 258,807 | +5.71(+1.62%) |
Nov 09, 2023 | 348.19 | 353.00 | 346.25 | 352.37 | 188,433 | +2.98(+0.85%) |
Nov 08, 2023 | 351.58 | 353.01 | 347.31 | 349.39 | 220,214 | -0.07(-0.02%) |
Nov 07, 2023 | 349.60 | 354.97 | 348.06 | 349.46 | 380,355 | +0.93(+0.27%) |
Nov 06, 2023 | 338.21 | 348.68 | 337.78 | 348.53 | 359,178 | +11.10(+3.29%) |
Nov 03, 2023 | 339.39 | 339.39 | 332.81 | 337.43 | 291,675 | -0.13(-0.04%) |
Nov 02, 2023 | 337.61 | 338.70 | 331.64 | 337.56 | 357,744 | +0.73(+0.22%) |
Nov 01, 2023 | 331.94 | 340.08 | 330.00 | 336.83 | 325,168 | +3.88(+1.17%) |
Oct 31, 2023 | 331.20 | 334.63 | 327.36 | 332.95 | 407,730 | +4.97(+1.52%) |
Oct 30, 2023 | 338.17 | 340.22 | 322.45 | 327.98 | 757,437 | -8.12(-2.42%) |
Oct 27, 2023 | 332.00 | 341.26 | 330.32 | 336.10 | 567,058 | +4.71(+1.42%) |
Oct 26, 2023 | 305.21 | 332.50 | 305.00 | 331.39 | 1,089,056 | -5.06(-1.50%) |
Oct 25, 2023 | 335.66 | 339.34 | 328.93 | 336.45 | 660,897 | +2.68(+0.80%) |
Oct 24, 2023 | 346.50 | 349.99 | 331.27 | 333.77 | 733,502 | -10.87(-3.15%) |
Oct 23, 2023 | 348.73 | 348.73 | 342.42 | 344.64 | 275,557 | -4.25(-1.22%) |
Oct 20, 2023 | 351.57 | 351.57 | 346.37 | 348.89 | 429,783 | -0.73(-0.21%) |
Oct 19, 2023 | 358.41 | 364.38 | 347.67 | 349.62 | 449,850 | -10.50(-2.92%) |
Oct 18, 2023 | 364.41 | 364.91 | 358.40 | 360.12 | 394,680 | +0.15(+0.04%) |
Oct 17, 2023 | 355.70 | 361.02 | 352.64 | 359.97 | 425,028 | +4.24(+1.19%) |
Oct 16, 2023 | 350.80 | 357.46 | 350.65 | 355.73 | 325,728 | +6.82(+1.95%) |
Oct 13, 2023 | 342.32 | 349.94 | 342.32 | 348.91 | 522,451 | +9.18(+2.70%) |
Oct 12, 2023 | 341.44 | 343.06 | 338.16 | 339.73 | 268,310 | -0.75(-0.22%) |
Oct 11, 2023 | 338.70 | 342.17 | 335.98 | 340.48 | 415,941 | +0.37(+0.11%) |
Oct 10, 2023 | 337.29 | 341.85 | 336.40 | 340.11 | 380,639 | +1.71(+0.51%) |
Oct 09, 2023 | 333.67 | 338.61 | 330.34 | 338.40 | 294,909 | +5.27(+1.58%) |
Oct 06, 2023 | 329.31 | 334.95 | 326.00 | 333.13 | 240,427 | +4.04(+1.23%) |
Oct 05, 2023 | 329.02 | 329.86 | 325.43 | 329.09 | 168,040 | +1.09(+0.33%) |
Oct 04, 2023 | 323.58 | 328.48 | 321.54 | 328.00 | 311,110 | +5.90(+1.83%) |
Oct 03, 2023 | 332.25 | 332.25 | 320.92 | 322.10 | 363,590 | -10.36(-3.12%) |