Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 422.66 | 427.29 | 422.48 | 423.12 | 156,540 | -0.53(-0.13%) |
Dec 28, 2023 | 423.00 | 425.15 | 421.00 | 423.66 | 192,516 | +0.65(+0.15%) |
Dec 27, 2023 | 423.36 | 424.07 | 421.65 | 423.00 | 164,940 | +0.60(+0.14%) |
Dec 26, 2023 | 421.42 | 423.57 | 417.92 | 422.40 | 151,780 | +2.24(+0.53%) |
Dec 22, 2023 | 422.87 | 423.33 | 418.46 | 420.16 | 158,164 | +0.10(+0.02%) |
Dec 21, 2023 | 416.87 | 420.29 | 415.49 | 420.06 | 179,901 | +7.62(+1.85%) |
Dec 20, 2023 | 417.04 | 423.01 | 411.84 | 412.44 | 262,803 | -5.58(-1.33%) |
Dec 19, 2023 | 424.76 | 427.78 | 416.84 | 418.02 | 229,701 | -2.70(-0.64%) |
Dec 18, 2023 | 416.73 | 422.68 | 415.96 | 420.71 | 216,166 | +4.82(+1.16%) |
Dec 15, 2023 | 410.37 | 418.72 | 408.12 | 415.89 | 490,822 | +4.10(+1.00%) |
Dec 14, 2023 | 407.85 | 415.75 | 405.30 | 411.80 | 491,758 | +8.67(+2.15%) |
Dec 13, 2023 | 406.79 | 406.79 | 386.54 | 403.13 | 437,061 | -4.31(-1.06%) |
Dec 12, 2023 | 408.28 | 409.38 | 404.93 | 407.43 | 233,230 | -0.99(-0.24%) |
Dec 11, 2023 | 407.18 | 410.45 | 407.06 | 408.42 | 256,465 | +1.71(+0.42%) |
Dec 08, 2023 | 402.42 | 408.49 | 402.27 | 406.71 | 286,751 | +8.71(+2.19%) |
Dec 07, 2023 | 393.43 | 398.03 | 392.94 | 398.00 | 155,370 | +3.78(+0.96%) |
Dec 06, 2023 | 391.52 | 398.46 | 391.52 | 394.22 | 157,273 | +4.08(+1.05%) |
Dec 05, 2023 | 391.97 | 394.00 | 388.07 | 390.14 | 167,795 | -1.86(-0.47%) |
Dec 04, 2023 | 388.14 | 399.27 | 385.38 | 392.00 | 261,411 | +0.69(+0.18%) |
Dec 01, 2023 | 378.55 | 391.79 | 378.55 | 391.31 | 337,833 | +13.85(+3.67%) |
Nov 30, 2023 | 375.68 | 378.16 | 373.18 | 377.46 | 291,417 | +1.76(+0.47%) |
Nov 29, 2023 | 377.80 | 379.26 | 374.86 | 375.70 | 348,468 | +1.67(+0.45%) |
Nov 28, 2023 | 386.12 | 387.10 | 372.11 | 374.03 | 454,910 | -14.70(-3.78%) |
Nov 27, 2023 | 387.50 | 390.69 | 385.07 | 388.74 | 186,447 | -1.56(-0.40%) |
Nov 24, 2023 | 386.77 | 391.32 | 386.77 | 390.30 | 64,386 | +2.80(+0.72%) |
Nov 22, 2023 | 388.39 | 390.63 | 386.00 | 387.50 | 130,200 | -0.34(-0.09%) |
Nov 21, 2023 | 384.83 | 390.56 | 384.83 | 387.84 | 262,382 | +2.48(+0.64%) |
Nov 20, 2023 | 384.27 | 387.39 | 378.46 | 385.36 | 205,913 | +0.25(+0.06%) |
Nov 17, 2023 | 379.17 | 385.40 | 377.51 | 385.11 | 198,579 | +6.43(+1.70%) |
Nov 16, 2023 | 378.46 | 380.32 | 374.19 | 378.69 | 288,412 | +1.57(+0.42%) |
Nov 15, 2023 | 385.26 | 387.13 | 376.55 | 377.11 | 374,095 | -7.74(-2.01%) |
Nov 14, 2023 | 378.55 | 386.41 | 377.76 | 384.86 | 292,117 | +14.77(+3.99%) |
Nov 13, 2023 | 371.36 | 372.49 | 367.98 | 370.08 | 166,331 | -1.65(-0.44%) |
Nov 10, 2023 | 368.77 | 371.81 | 364.17 | 371.73 | 210,431 | +5.42(+1.48%) |
Nov 09, 2023 | 371.61 | 375.15 | 366.25 | 366.31 | 212,912 | -3.33(-0.90%) |
Nov 08, 2023 | 367.17 | 372.00 | 366.75 | 369.64 | 176,211 | +2.68(+0.73%) |
Nov 07, 2023 | 360.14 | 368.02 | 357.74 | 366.96 | 175,879 | +5.17(+1.43%) |
Nov 06, 2023 | 362.87 | 365.08 | 357.55 | 361.80 | 221,574 | -1.68(-0.46%) |
Nov 03, 2023 | 362.40 | 368.86 | 362.27 | 363.48 | 257,776 | +6.06(+1.70%) |
Nov 02, 2023 | 359.29 | 363.14 | 355.10 | 357.41 | 238,365 | +3.72(+1.05%) |
Nov 01, 2023 | 344.14 | 353.71 | 341.93 | 353.69 | 340,015 | +9.15(+2.66%) |
Oct 31, 2023 | 341.04 | 347.00 | 340.52 | 344.54 | 191,484 | +2.58(+0.75%) |
Oct 30, 2023 | 342.55 | 344.14 | 338.76 | 341.96 | 219,563 | +3.34(+0.99%) |
Oct 27, 2023 | 338.64 | 340.04 | 336.27 | 338.62 | 193,797 | +0.20(+0.06%) |
Oct 26, 2023 | 337.94 | 343.71 | 337.70 | 338.42 | 398,136 | +2.16(+0.64%) |
Oct 25, 2023 | 341.95 | 344.40 | 334.36 | 336.26 | 272,080 | -6.55(-1.91%) |
Oct 24, 2023 | 342.31 | 344.74 | 339.89 | 342.81 | 347,436 | +3.60(+1.06%) |
Oct 23, 2023 | 343.46 | 349.01 | 338.14 | 339.20 | 457,155 | -4.07(-1.19%) |
Oct 20, 2023 | 348.36 | 351.69 | 341.80 | 343.27 | 405,771 | -6.28(-1.80%) |
Oct 19, 2023 | 355.70 | 365.71 | 347.01 | 349.55 | 1,012,704 | -14.02(-3.86%) |
Oct 18, 2023 | 377.44 | 379.12 | 363.53 | 363.58 | 528,304 | -17.48(-4.59%) |
Oct 17, 2023 | 376.26 | 381.27 | 373.12 | 381.06 | 498,979 | +3.49(+0.92%) |
Oct 16, 2023 | 376.71 | 381.51 | 373.92 | 377.57 | 432,438 | +2.09(+0.56%) |
Oct 13, 2023 | 389.55 | 391.37 | 373.94 | 375.48 | 511,797 | -14.07(-3.61%) |
Oct 12, 2023 | 397.00 | 397.57 | 385.80 | 389.55 | 329,004 | -5.60(-1.42%) |
Oct 11, 2023 | 392.30 | 396.35 | 387.57 | 395.15 | 324,442 | +3.42(+0.87%) |
Oct 10, 2023 | 390.96 | 398.44 | 389.02 | 391.72 | 390,359 | +2.97(+0.76%) |
Oct 09, 2023 | 380.15 | 389.27 | 378.65 | 388.75 | 243,468 | +8.11(+2.13%) |
Oct 06, 2023 | 373.89 | 385.67 | 372.74 | 380.64 | 421,574 | +3.01(+0.80%) |
Oct 05, 2023 | 375.58 | 380.36 | 371.32 | 377.62 | 841,419 | +1.31(+0.35%) |
Oct 04, 2023 | 365.90 | 376.65 | 365.44 | 376.31 | 298,914 | +13.13(+3.61%) |
Oct 03, 2023 | 367.86 | 372.58 | 363.04 | 363.18 | 514,424 | -5.31(-1.44%) |