Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 580.84 | 584.15 | 577.47 | 580.91 | 2,006,976 | +2.06(+0.36%) |
Dec 28, 2023 | 579.97 | 584.67 | 578.00 | 578.85 | 1,979,608 | -0.66(-0.11%) |
Dec 27, 2023 | 568.53 | 581.67 | 568.53 | 579.50 | 2,169,518 | +10.80(+1.90%) |
Dec 26, 2023 | 567.54 | 570.80 | 565.68 | 568.70 | 1,697,428 | +0.28(+0.05%) |
Dec 22, 2023 | 571.04 | 573.91 | 565.46 | 568.42 | 2,233,773 | -1.61(-0.28%) |
Dec 21, 2023 | 569.44 | 573.02 | 565.07 | 570.03 | 1,792,967 | +1.78(+0.31%) |
Dec 20, 2023 | 574.49 | 577.86 | 568.06 | 568.24 | 2,618,848 | -9.57(-1.66%) |
Dec 19, 2023 | 578.25 | 583.09 | 575.26 | 577.81 | 2,199,760 | +0.05(+0.01%) |
Dec 18, 2023 | 574.48 | 581.04 | 573.72 | 577.76 | 3,043,717 | +7.69(+1.35%) |
Dec 15, 2023 | 570.13 | 571.73 | 559.71 | 570.07 | 5,345,322 | -1.62(-0.28%) |
Dec 14, 2023 | 592.45 | 592.45 | 566.73 | 571.69 | 5,291,502 | -23.75(-3.99%) |
Dec 13, 2023 | 581.25 | 596.61 | 580.30 | 595.44 | 3,224,697 | +12.70(+2.18%) |
Dec 12, 2023 | 579.99 | 583.83 | 576.17 | 582.74 | 2,856,317 | +0.72(+0.12%) |
Dec 11, 2023 | 596.60 | 599.12 | 565.45 | 582.03 | 5,632,540 | -13.96(-2.34%) |
Dec 08, 2023 | 586.97 | 596.24 | 582.75 | 595.99 | 2,455,258 | +9.75(+1.66%) |
Dec 07, 2023 | 586.25 | 586.84 | 575.62 | 586.24 | 2,101,601 | -0.98(-0.17%) |
Dec 06, 2023 | 588.70 | 591.85 | 582.38 | 587.22 | 2,099,606 | +1.10(+0.19%) |
Dec 05, 2023 | 581.27 | 589.76 | 577.38 | 586.12 | 1,968,593 | +2.46(+0.42%) |
Dec 04, 2023 | 580.12 | 585.07 | 572.35 | 583.66 | 2,585,483 | +1.63(+0.28%) |
Dec 01, 2023 | 589.66 | 599.89 | 580.99 | 582.03 | 3,651,165 | -6.98(-1.18%) |
Nov 30, 2023 | 589.42 | 594.17 | 584.19 | 589.00 | 5,677,388 | -0.82(-0.14%) |
Nov 29, 2023 | 590.16 | 592.49 | 582.42 | 589.82 | 1,914,791 | +0.26(+0.04%) |
Nov 28, 2023 | 589.96 | 593.33 | 587.33 | 589.56 | 1,798,193 | +0.07(+0.01%) |
Nov 27, 2023 | 599.10 | 601.61 | 589.10 | 589.49 | 2,637,398 | -9.54(-1.59%) |
Nov 24, 2023 | 596.30 | 601.42 | 594.92 | 599.03 | 1,346,318 | +5.99(+1.01%) |
Nov 22, 2023 | 593.35 | 597.11 | 584.73 | 593.04 | 2,059,785 | +2.48(+0.42%) |
Nov 21, 2023 | 596.38 | 599.49 | 589.73 | 590.56 | 1,856,339 | -4.98(-0.84%) |
Nov 20, 2023 | 589.40 | 602.77 | 588.65 | 595.54 | 2,837,105 | +5.87(+1.00%) |
Nov 17, 2023 | 590.41 | 594.12 | 585.18 | 589.67 | 2,637,821 | +2.95(+0.50%) |
Nov 16, 2023 | 589.46 | 593.04 | 579.74 | 586.72 | 3,039,847 | +0.21(+0.04%) |
Nov 15, 2023 | 608.77 | 610.80 | 582.40 | 586.51 | 4,299,875 | -22.20(-3.65%) |
Nov 14, 2023 | 606.12 | 613.92 | 600.59 | 608.71 | 3,839,259 | -0.76(-0.12%) |
Nov 13, 2023 | 591.21 | 615.48 | 575.09 | 609.47 | 5,772,782 | +14.92(+2.51%) |
Nov 10, 2023 | 591.86 | 595.69 | 582.90 | 594.55 | 3,669,480 | +6.36(+1.08%) |
Nov 09, 2023 | 611.51 | 612.40 | 580.35 | 588.19 | 6,308,425 | -27.66(-4.49%) |
Nov 08, 2023 | 604.45 | 622.56 | 589.05 | 615.86 | 7,805,906 | +19.10(+3.20%) |
Nov 07, 2023 | 593.84 | 598.76 | 587.00 | 596.76 | 3,184,195 | +4.72(+0.80%) |
Nov 06, 2023 | 568.08 | 594.55 | 567.99 | 592.04 | 3,997,450 | +27.24(+4.82%) |
Nov 03, 2023 | 575.37 | 579.91 | 564.18 | 564.81 | 3,153,412 | -12.41(-2.15%) |
Nov 02, 2023 | 575.27 | 594.28 | 568.97 | 577.22 | 5,208,131 | +25.69(+4.66%) |
Nov 01, 2023 | 552.07 | 555.48 | 548.35 | 551.53 | 2,950,101 | +0.53(+0.10%) |
Oct 31, 2023 | 565.96 | 566.60 | 544.72 | 551.00 | 3,680,305 | -11.72(-2.08%) |
Oct 30, 2023 | 568.19 | 570.18 | 559.58 | 562.72 | 2,302,789 | +5.45(+0.98%) |
Oct 27, 2023 | 560.03 | 567.79 | 553.70 | 557.27 | 2,731,802 | -7.83(-1.39%) |
Oct 26, 2023 | 576.93 | 577.93 | 563.17 | 565.10 | 2,861,114 | -18.26(-3.13%) |
Oct 25, 2023 | 593.78 | 596.53 | 582.77 | 583.36 | 2,294,785 | -5.94(-1.01%) |
Oct 24, 2023 | 576.93 | 591.38 | 576.04 | 589.30 | 2,646,198 | +15.70(+2.74%) |
Oct 23, 2023 | 582.96 | 585.23 | 573.09 | 573.60 | 2,796,430 | -7.95(-1.37%) |
Oct 20, 2023 | 586.88 | 593.76 | 577.81 | 581.55 | 3,686,343 | -6.13(-1.04%) |
Oct 19, 2023 | 601.80 | 601.80 | 575.28 | 587.68 | 3,511,361 | -16.35(-2.71%) |
Oct 18, 2023 | 604.03 | 612.62 | 600.05 | 604.03 | 2,060,781 | -1.06(-0.18%) |
Oct 17, 2023 | 615.73 | 617.12 | 599.35 | 605.09 | 2,926,686 | -8.29(-1.35%) |
Oct 16, 2023 | 607.76 | 618.69 | 605.21 | 613.38 | 2,957,136 | +7.40(+1.22%) |
Oct 13, 2023 | 614.62 | 626.64 | 599.38 | 605.98 | 3,993,464 | -1.29(-0.21%) |
Oct 12, 2023 | 602.26 | 609.76 | 599.02 | 607.27 | 4,084,571 | +5.19(+0.86%) |
Oct 11, 2023 | 593.05 | 605.57 | 581.92 | 602.08 | 5,879,568 | +25.83(+4.48%) |
Oct 10, 2023 | 566.99 | 582.85 | 566.72 | 576.25 | 3,539,504 | +7.51(+1.32%) |
Oct 09, 2023 | 561.04 | 576.73 | 560.60 | 568.74 | 4,230,288 | +6.50(+1.16%) |
Oct 06, 2023 | 541.12 | 563.37 | 539.84 | 562.23 | 4,770,468 | +23.61(+4.38%) |
Oct 05, 2023 | 530.72 | 539.63 | 528.80 | 538.62 | 2,965,974 | +9.97(+1.89%) |
Oct 04, 2023 | 522.78 | 533.34 | 520.86 | 528.65 | 2,275,292 | +6.24(+1.19%) |
Oct 03, 2023 | 533.17 | 534.50 | 513.84 | 522.41 | 3,283,055 | -13.03(-2.43%) |