Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 410.74 | 411.10 | 407.04 | 408.98 | 42,803,276 | -1.78(-0.43%) |
Dec 28, 2023 | 412.12 | 412.37 | 410.40 | 410.76 | 27,090,614 | -0.20(-0.05%) |
Dec 27, 2023 | 410.41 | 411.24 | 409.54 | 410.96 | 32,127,962 | +0.84(+0.20%) |
Dec 26, 2023 | 408.49 | 410.80 | 408.39 | 410.12 | 22,708,788 | +2.50(+0.61%) |
Dec 22, 2023 | 408.25 | 409.21 | 405.73 | 407.63 | 34,602,892 | +0.61(+0.15%) |
Dec 21, 2023 | 406.31 | 407.39 | 403.72 | 407.02 | 45,631,932 | +4.68(+1.16%) |
Dec 20, 2023 | 407.60 | 409.71 | 402.16 | 402.34 | 53,783,172 | -6.07(-1.49%) |
Dec 19, 2023 | 406.79 | 408.52 | 406.59 | 408.40 | 35,702,280 | +2.08(+0.51%) |
Dec 18, 2023 | 404.18 | 407.24 | 403.85 | 406.33 | 47,403,176 | +2.54(+0.63%) |
Dec 15, 2023 | 402.63 | 404.98 | 402.02 | 403.79 | 65,089,624 | +1.94(+0.48%) |
Dec 14, 2023 | 403.43 | 404.74 | 398.80 | 401.84 | 55,527,088 | -0.35(-0.09%) |
Dec 13, 2023 | 398.09 | 402.81 | 397.31 | 402.19 | 55,466,476 | +5.05(+1.27%) |
Dec 12, 2023 | 394.04 | 397.26 | 392.90 | 397.14 | 39,255,828 | +3.14(+0.80%) |
Dec 11, 2023 | 390.24 | 394.27 | 390.03 | 394.00 | 41,226,224 | +3.34(+0.85%) |
Dec 08, 2023 | 387.18 | 391.11 | 386.99 | 390.67 | 46,867,440 | +1.73(+0.45%) |
Dec 07, 2023 | 386.58 | 389.77 | 385.48 | 388.93 | 49,735,940 | +5.36(+1.40%) |
Dec 06, 2023 | 388.77 | 388.87 | 383.22 | 383.57 | 42,364,544 | -2.23(-0.58%) |
Dec 05, 2023 | 382.92 | 387.01 | 382.74 | 385.80 | 42,928,160 | +0.97(+0.25%) |
Dec 04, 2023 | 384.61 | 385.11 | 381.19 | 384.84 | 51,308,704 | -3.61(-0.93%) |
Dec 01, 2023 | 386.26 | 389.04 | 384.59 | 388.44 | 40,840,392 | +1.11(+0.29%) |
Nov 30, 2023 | 388.58 | 389.05 | 384.34 | 387.34 | 53,084,936 | -0.98(-0.25%) |
Nov 29, 2023 | 391.18 | 392.63 | 387.97 | 388.31 | 38,974,540 | -0.38(-0.10%) |
Nov 28, 2023 | 386.92 | 389.28 | 386.56 | 388.69 | 36,354,284 | +1.02(+0.26%) |
Nov 27, 2023 | 387.52 | 389.65 | 386.79 | 387.68 | 34,290,508 | -0.34(-0.09%) |
Nov 24, 2023 | 388.15 | 388.75 | 387.01 | 388.02 | 15,786,787 | -0.55(-0.14%) |
Nov 22, 2023 | 389.07 | 391.56 | 387.55 | 388.56 | 44,595,804 | +1.58(+0.41%) |
Nov 21, 2023 | 387.52 | 386.98 | 43,364,776 | -2.26(-0.58%) | ||
Nov 20, 2023 | 384.57 | 389.91 | 384.57 | 389.24 | 44,698,432 | +4.68(+1.22%) |
Nov 17, 2023 | 383.73 | 385.58 | 382.82 | 384.56 | 47,003,084 | +0.09(+0.02%) |
Nov 16, 2023 | 383.36 | 384.71 | 382.09 | 384.47 | 45,441,280 | +0.33(+0.09%) |
Nov 15, 2023 | 385.76 | 386.26 | 382.76 | 384.14 | 54,230,504 | +0.29(+0.08%) |
Nov 14, 2023 | 382.24 | 384.78 | 381.71 | 383.85 | 67,926,744 | +8.09(+2.15%) |
Nov 13, 2023 | 375.34 | 376.83 | 373.80 | 375.76 | 40,728,148 | -1.18(-0.31%) |
Nov 10, 2023 | 370.39 | 377.09 | 369.86 | 376.94 | 58,668,536 | +8.29(+2.25%) |
Nov 09, 2023 | 372.21 | 373.36 | 368.15 | 368.65 | 54,219,120 | -2.86(-0.77%) |
Nov 08, 2023 | 371.65 | 372.36 | 369.20 | 371.51 | 35,858,920 | +0.24(+0.06%) |
Nov 07, 2023 | 368.85 | 372.15 | 367.63 | 371.27 | 51,099,740 | +3.48(+0.95%) |
Nov 06, 2023 | 367.08 | 368.36 | 365.50 | 367.79 | 39,645,112 | +1.50(+0.41%) |
Nov 03, 2023 | 363.35 | 367.60 | 363.12 | 366.30 | 54,022,920 | +4.25(+1.17%) |
Nov 02, 2023 | 360.15 | 362.29 | 358.92 | 362.05 | 58,518,936 | +6.45(+1.82%) |
Nov 01, 2023 | 350.37 | 356.16 | 350.27 | 355.59 | 59,124,800 | +6.07(+1.74%) |
Oct 31, 2023 | 347.89 | 349.90 | 345.29 | 349.52 | 47,917,120 | +1.66(+0.48%) |
Oct 30, 2023 | 346.50 | 349.19 | 345.12 | 347.86 | 55,470,796 | +3.88(+1.13%) |
Oct 27, 2023 | 345.10 | 347.50 | 342.76 | 343.99 | 63,721,188 | +1.64(+0.48%) |
Oct 26, 2023 | 347.78 | 348.73 | 341.04 | 342.34 | 79,748,424 | -6.65(-1.91%) |
Oct 25, 2023 | 355.33 | 355.51 | 348.41 | 349.00 | 71,350,368 | -8.76(-2.45%) |
Oct 24, 2023 | 356.14 | 358.53 | 354.43 | 357.75 | 47,275,752 | +3.45(+0.97%) |
Oct 23, 2023 | 351.90 | 357.88 | 349.77 | 354.31 | 61,718,304 | +1.06(+0.30%) |
Oct 20, 2023 | 358.08 | 358.66 | 353.01 | 353.24 | 73,039,784 | -5.35(-1.49%) |
Oct 19, 2023 | 363.41 | 364.62 | 357.78 | 358.59 | 72,454,032 | -3.39(-0.94%) |
Oct 18, 2023 | 364.27 | 366.50 | 360.63 | 361.98 | 54,532,548 | -4.81(-1.31%) |
Oct 17, 2023 | 364.41 | 368.50 | 362.26 | 366.79 | 51,418,196 | -1.21(-0.33%) |
Oct 16, 2023 | 365.21 | 369.06 | 365.38 | 367.99 | 44,301,908 | +4.11(+1.13%) |
Oct 13, 2023 | 369.15 | 369.74 | 362.46 | 363.88 | 52,734,732 | -4.63(-1.26%) |
Oct 12, 2023 | 370.30 | 372.31 | 366.09 | 368.51 | 49,708,580 | -1.28(-0.35%) |
Oct 11, 2023 | 368.52 | 369.99 | 366.78 | 369.80 | 38,327,756 | +2.62(+0.71%) |
Oct 10, 2023 | 365.49 | 369.86 | 367.18 | 47,112,480 | +2.02(+0.55%) | |
Oct 09, 2023 | 360.91 | 365.70 | 359.40 | 365.15 | 45,492,452 | +1.85(+0.51%) |
Oct 06, 2023 | 354.29 | 364.51 | 353.49 | 363.30 | 75,413,488 | +5.99(+1.68%) |
Oct 05, 2023 | 358.36 | 358.77 | 353.78 | 357.31 | 46,051,692 | -1.06(-0.29%) |
Oct 04, 2023 | 354.40 | 359.23 | 353.94 | 358.37 | 54,969,564 | +4.81(+1.36%) |
Oct 03, 2023 | 357.40 | 359.62 | 351.92 | 353.56 | 60,649,372 | -6.32(-1.76%) |