Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 288.71 | 290.61 | 287.58 | 290.42 | 774,786 | +1.71(+0.59%) |
Dec 28, 2023 | 289.40 | 291.81 | 287.88 | 288.71 | 1,088,943 | -0.56(-0.19%) |
Dec 27, 2023 | 288.49 | 289.90 | 287.04 | 289.27 | 1,053,906 | +0.28(+0.10%) |
Dec 26, 2023 | 289.85 | 290.36 | 286.89 | 288.99 | 983,940 | -2.08(-0.71%) |
Dec 22, 2023 | 288.52 | 291.19 | 284.41 | 291.07 | 1,886,112 | +3.47(+1.21%) |
Dec 21, 2023 | 291.83 | 294.44 | 286.56 | 287.60 | 2,086,747 | -5.92(-2.02%) |
Dec 20, 2023 | 290.38 | 296.41 | 284.26 | 293.51 | 2,774,276 | -18.85(-6.03%) |
Dec 19, 2023 | 313.40 | 314.53 | 311.23 | 312.37 | 970,230 | -1.04(-0.33%) |
Dec 18, 2023 | 312.04 | 315.68 | 311.90 | 313.40 | 874,194 | +3.61(+1.17%) |
Dec 15, 2023 | 310.68 | 313.57 | 306.95 | 309.79 | 2,921,154 | -7.58(-2.39%) |
Dec 14, 2023 | 334.64 | 334.64 | 315.53 | 317.38 | 1,931,226 | -17.25(-5.16%) |
Dec 13, 2023 | 332.19 | 336.33 | 331.38 | 334.63 | 1,183,141 | +2.86(+0.86%) |
Dec 12, 2023 | 329.19 | 331.79 | 328.35 | 331.77 | 579,059 | +2.98(+0.91%) |
Dec 11, 2023 | 324.74 | 330.03 | 324.74 | 328.78 | 906,918 | +5.35(+1.65%) |
Dec 08, 2023 | 321.48 | 323.54 | 319.70 | 323.43 | 980,901 | +2.40(+0.75%) |
Dec 07, 2023 | 319.58 | 321.23 | 318.89 | 321.03 | 905,487 | +2.11(+0.66%) |
Dec 06, 2023 | 322.01 | 323.31 | 316.06 | 318.92 | 1,326,084 | -2.66(-0.83%) |
Dec 05, 2023 | 324.87 | 325.48 | 321.33 | 321.59 | 1,192,734 | -3.85(-1.18%) |
Dec 04, 2023 | 325.71 | 328.31 | 324.12 | 325.44 | 898,681 | -0.66(-0.20%) |
Dec 01, 2023 | 328.00 | 328.53 | 325.53 | 326.10 | 926,293 | -1.72(-0.52%) |
Nov 30, 2023 | 322.21 | 328.20 | 320.89 | 327.81 | 1,500,801 | +6.38(+1.98%) |
Nov 29, 2023 | 322.50 | 323.43 | 318.94 | 321.44 | 646,950 | -1.05(-0.32%) |
Nov 28, 2023 | 326.44 | 327.32 | 322.20 | 322.49 | 637,637 | -4.38(-1.34%) |
Nov 27, 2023 | 329.97 | 330.29 | 325.93 | 326.87 | 980,338 | -2.48(-0.75%) |
Nov 24, 2023 | 329.12 | 330.69 | 326.99 | 329.34 | 250,983 | +1.04(+0.32%) |
Nov 22, 2023 | 325.94 | 329.52 | 325.70 | 328.30 | 620,063 | +3.04(+0.94%) |
Nov 21, 2023 | 329.92 | 330.32 | 323.38 | 325.26 | 1,168,415 | -5.26(-1.59%) |
Nov 20, 2023 | 328.60 | 331.43 | 326.34 | 330.52 | 930,969 | +1.46(+0.44%) |
Nov 17, 2023 | 333.25 | 333.31 | 327.46 | 329.06 | 1,422,000 | -3.91(-1.17%) |
Nov 16, 2023 | 330.42 | 334.03 | 329.89 | 332.97 | 868,409 | +3.95(+1.20%) |
Nov 15, 2023 | 331.95 | 334.30 | 328.62 | 329.02 | 1,020,392 | -3.61(-1.09%) |
Nov 14, 2023 | 332.30 | 334.50 | 330.94 | 332.63 | 936,732 | -0.29(-0.09%) |
Nov 13, 2023 | 333.35 | 335.51 | 332.05 | 332.92 | 792,311 | -0.43(-0.13%) |
Nov 10, 2023 | 332.60 | 333.46 | 330.49 | 333.35 | 614,507 | +2.25(+0.68%) |
Nov 09, 2023 | 327.64 | 332.12 | 324.89 | 331.10 | 905,498 | +4.23(+1.29%) |
Nov 08, 2023 | 325.56 | 328.23 | 323.65 | 326.87 | 615,997 | +1.20(+0.37%) |
Nov 07, 2023 | 325.16 | 326.25 | 323.99 | 325.67 | 786,966 | +0.82(+0.25%) |
Nov 06, 2023 | 323.34 | 325.18 | 320.59 | 324.85 | 655,893 | +2.24(+0.69%) |
Nov 03, 2023 | 322.29 | 323.44 | 319.19 | 322.62 | 841,737 | +2.03(+0.63%) |
Nov 02, 2023 | 311.35 | 320.64 | 310.11 | 320.59 | 972,113 | +9.48(+3.05%) |
Nov 01, 2023 | 309.99 | 312.23 | 308.87 | 311.11 | 882,189 | +2.35(+0.76%) |
Oct 31, 2023 | 309.52 | 309.96 | 306.10 | 308.76 | 1,372,744 | +1.22(+0.40%) |
Oct 30, 2023 | 305.97 | 308.37 | 301.09 | 307.54 | 1,164,298 | +1.90(+0.62%) |
Oct 27, 2023 | 307.76 | 311.77 | 299.19 | 305.64 | 1,906,890 | -12.78(-4.01%) |
Oct 26, 2023 | 318.94 | 326.35 | 318.07 | 318.42 | 1,063,933 | +0.06(+0.02%) |
Oct 25, 2023 | 319.53 | 322.99 | 317.52 | 318.36 | 633,103 | -0.12(-0.04%) |
Oct 24, 2023 | 313.21 | 319.16 | 313.11 | 318.48 | 620,032 | +6.26(+2.01%) |
Oct 23, 2023 | 312.42 | 314.79 | 311.35 | 312.21 | 500,924 | -0.64(-0.20%) |
Oct 20, 2023 | 318.42 | 319.55 | 312.50 | 312.85 | 800,975 | -4.94(-1.55%) |
Oct 19, 2023 | 324.38 | 325.44 | 317.39 | 317.79 | 823,898 | -5.90(-1.82%) |
Oct 18, 2023 | 326.01 | 326.89 | 323.13 | 323.69 | 701,723 | -2.53(-0.78%) |
Oct 17, 2023 | 324.63 | 327.80 | 323.47 | 326.21 | 671,935 | -0.20(-0.06%) |
Oct 16, 2023 | 326.40 | 328.09 | 324.13 | 326.41 | 664,066 | +1.63(+0.50%) |
Oct 13, 2023 | 323.79 | 326.90 | 323.33 | 324.78 | 660,708 | +1.63(+0.51%) |
Oct 12, 2023 | 325.99 | 327.88 | 321.20 | 323.15 | 653,376 | -2.85(-0.87%) |
Oct 11, 2023 | 324.33 | 326.21 | 322.64 | 326.00 | 700,826 | +1.82(+0.56%) |
Oct 10, 2023 | 326.36 | 326.36 | 321.54 | 324.17 | 1,065,963 | -2.04(-0.63%) |
Oct 09, 2023 | 324.25 | 326.53 | 323.31 | 326.21 | 584,411 | +0.50(+0.15%) |
Oct 06, 2023 | 324.74 | 327.34 | 323.44 | 325.72 | 457,995 | +1.19(+0.37%) |
Oct 05, 2023 | 324.32 | 326.65 | 323.00 | 324.53 | 492,319 | +0.89(+0.27%) |
Oct 04, 2023 | 318.77 | 324.11 | 317.24 | 323.64 | 620,032 | +5.93(+1.87%) |
Oct 03, 2023 | 319.83 | 320.98 | 316.85 | 317.72 | 678,617 | -2.34(-0.73%) |