Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 389.75 | 392.56 | 387.86 | 389.68 | 579,893 | -0.07(-0.02%) |
Dec 28, 2023 | 389.53 | 391.36 | 388.92 | 389.75 | 294,799 | +0.42(+0.11%) |
Dec 27, 2023 | 387.18 | 390.03 | 385.59 | 389.33 | 347,987 | +1.89(+0.49%) |
Dec 26, 2023 | 385.51 | 388.46 | 384.77 | 387.44 | 253,915 | +0.74(+0.19%) |
Dec 22, 2023 | 387.78 | 388.57 | 384.52 | 386.70 | 478,611 | +1.45(+0.38%) |
Dec 21, 2023 | 382.92 | 385.41 | 380.07 | 385.26 | 662,570 | +3.67(+0.96%) |
Dec 20, 2023 | 390.22 | 392.78 | 381.13 | 381.58 | 896,281 | -8.06(-2.07%) |
Dec 19, 2023 | 389.41 | 392.20 | 388.48 | 389.65 | 774,192 | -0.46(-0.12%) |
Dec 18, 2023 | 388.87 | 390.67 | 386.47 | 390.11 | 667,230 | +1.93(+0.50%) |
Dec 15, 2023 | 392.20 | 392.20 | 385.80 | 388.18 | 1,188,426 | -2.55(-0.65%) |
Dec 14, 2023 | 393.82 | 396.01 | 389.60 | 390.73 | 857,551 | +0.80(+0.20%) |
Dec 13, 2023 | 380.96 | 390.38 | 379.35 | 389.94 | 844,509 | +10.23(+2.69%) |
Dec 12, 2023 | 377.50 | 379.85 | 377.11 | 379.71 | 815,706 | +2.97(+0.79%) |
Dec 11, 2023 | 373.67 | 377.96 | 371.16 | 376.74 | 860,513 | +2.97(+0.80%) |
Dec 08, 2023 | 371.15 | 377.46 | 369.15 | 373.76 | 1,285,131 | +1.98(+0.53%) |
Dec 07, 2023 | 373.34 | 374.87 | 370.62 | 371.79 | 868,647 | -0.80(-0.21%) |
Dec 06, 2023 | 376.04 | 377.32 | 372.14 | 372.59 | 892,732 | -2.22(-0.59%) |
Dec 05, 2023 | 372.51 | 375.05 | 368.38 | 374.81 | 885,612 | +1.72(+0.46%) |
Dec 04, 2023 | 367.93 | 373.53 | 367.67 | 373.09 | 1,000,512 | +2.88(+0.78%) |
Dec 01, 2023 | 363.18 | 370.35 | 360.89 | 370.21 | 939,739 | +6.08(+1.67%) |
Nov 30, 2023 | 359.62 | 364.37 | 357.87 | 364.13 | 1,886,220 | +3.06(+0.85%) |
Nov 29, 2023 | 362.42 | 363.25 | 360.60 | 361.07 | 924,404 | +0.71(+0.20%) |
Nov 28, 2023 | 359.44 | 361.99 | 357.68 | 360.36 | 729,038 | -0.12(-0.03%) |
Nov 27, 2023 | 360.54 | 361.38 | 358.58 | 360.48 | 801,923 | -1.08(-0.30%) |
Nov 24, 2023 | 364.13 | 364.13 | 360.40 | 361.56 | 426,109 | -2.17(-0.60%) |
Nov 22, 2023 | 364.10 | 367.84 | 363.14 | 363.73 | 1,279,466 | +1.52(+0.42%) |
Nov 21, 2023 | 360.12 | 363.05 | 359.23 | 362.21 | 1,011,324 | +2.68(+0.74%) |
Nov 20, 2023 | 354.91 | 360.30 | 354.21 | 359.53 | 1,318,355 | +4.42(+1.24%) |
Nov 17, 2023 | 353.03 | 356.10 | 351.75 | 355.11 | 869,624 | +3.09(+0.88%) |
Nov 16, 2023 | 351.36 | 353.17 | 350.62 | 352.02 | 964,497 | +2.86(+0.82%) |
Nov 15, 2023 | 349.23 | 352.35 | 348.85 | 349.17 | 843,118 | -0.47(-0.13%) |
Nov 14, 2023 | 346.71 | 351.62 | 346.71 | 349.63 | 1,130,477 | +7.63(+2.23%) |
Nov 13, 2023 | 341.20 | 343.58 | 340.66 | 342.01 | 747,266 | -1.06(-0.31%) |
Nov 10, 2023 | 340.47 | 343.52 | 337.33 | 343.06 | 765,536 | +4.67(+1.38%) |
Nov 09, 2023 | 338.51 | 341.64 | 336.32 | 338.39 | 891,403 | +1.14(+0.34%) |
Nov 08, 2023 | 334.04 | 337.84 | 333.32 | 337.25 | 536,337 | +2.85(+0.85%) |
Nov 07, 2023 | 332.52 | 337.00 | 330.60 | 334.40 | 657,925 | +2.42(+0.73%) |
Nov 06, 2023 | 329.79 | 332.25 | 328.28 | 331.98 | 646,560 | +2.01(+0.61%) |
Nov 03, 2023 | 328.56 | 334.68 | 327.79 | 329.97 | 955,062 | +4.57(+1.40%) |
Nov 02, 2023 | 317.60 | 325.94 | 316.15 | 325.40 | 1,371,232 | +13.89(+4.46%) |
Nov 01, 2023 | 307.34 | 313.60 | 305.89 | 311.51 | 1,004,436 | +4.86(+1.58%) |
Oct 31, 2023 | 304.87 | 308.17 | 302.65 | 306.65 | 733,754 | +1.67(+0.55%) |
Oct 30, 2023 | 303.45 | 306.40 | 297.55 | 304.98 | 782,379 | +4.33(+1.44%) |
Oct 27, 2023 | 309.38 | 310.00 | 299.66 | 300.65 | 809,385 | -8.08(-2.62%) |
Oct 26, 2023 | 310.76 | 313.85 | 308.64 | 308.73 | 836,290 | -4.15(-1.33%) |
Oct 25, 2023 | 317.62 | 323.54 | 310.91 | 312.89 | 1,448,377 | +8.61(+2.83%) |
Oct 24, 2023 | 308.64 | 310.32 | 301.74 | 304.27 | 1,549,896 | -3.42(-1.11%) |
Oct 23, 2023 | 305.84 | 311.37 | 305.82 | 307.70 | 711,921 | -0.55(-0.18%) |
Oct 20, 2023 | 309.02 | 310.25 | 306.48 | 308.25 | 1,340,804 | -1.97(-0.64%) |
Oct 19, 2023 | 313.00 | 315.12 | 309.06 | 310.22 | 551,112 | -2.43(-0.78%) |
Oct 18, 2023 | 317.60 | 317.75 | 312.61 | 312.65 | 528,632 | -7.35(-2.30%) |
Oct 17, 2023 | 317.94 | 323.43 | 317.03 | 319.99 | 391,963 | -0.02(-0.01%) |
Oct 16, 2023 | 318.93 | 323.68 | 317.28 | 320.01 | 500,171 | +4.00(+1.27%) |
Oct 13, 2023 | 318.88 | 319.80 | 313.37 | 316.01 | 455,906 | -2.52(-0.79%) |
Oct 12, 2023 | 325.96 | 325.96 | 316.77 | 318.53 | 547,451 | -5.56(-1.72%) |
Oct 11, 2023 | 322.98 | 324.60 | 321.35 | 324.10 | 578,080 | +3.63(+1.13%) |
Oct 10, 2023 | 316.69 | 323.32 | 316.09 | 320.46 | 849,597 | +3.48(+1.10%) |
Oct 09, 2023 | 313.77 | 317.97 | 313.27 | 316.98 | 439,647 | +1.25(+0.40%) |
Oct 06, 2023 | 310.80 | 317.33 | 309.45 | 315.72 | 646,536 | +3.11(+0.99%) |
Oct 05, 2023 | 312.17 | 313.52 | 310.24 | 312.62 | 598,840 | -0.50(-0.16%) |
Oct 04, 2023 | 307.90 | 313.54 | 306.45 | 313.12 | 900,642 | +6.66(+2.17%) |
Oct 03, 2023 | 312.98 | 313.72 | 305.57 | 306.45 | 539,528 | -8.38(-2.66%) |