Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.79 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,628 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.93 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.48 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,352 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,604 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,416 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |
Dec 01, 2023 | 465.19 | 471.94 | 461.81 | 467.59 | 36,936,740 | -0.05(-0.01%) |
Nov 30, 2023 | 480.18 | 481.04 | 464.16 | 467.64 | 52,539,804 | -13.70(-2.85%) |
Nov 29, 2023 | 483.73 | 487.55 | 478.54 | 481.33 | 38,154,608 | +3.19(+0.67%) |
Nov 28, 2023 | 482.30 | 483.16 | 474.67 | 478.15 | 40,095,084 | -4.21(-0.87%) |
Nov 27, 2023 | 477.94 | 485.24 | 476.46 | 482.36 | 39,497,512 | +4.66(+0.98%) |
Nov 24, 2023 | 484.63 | 489.14 | 477.39 | 477.70 | 29,470,150 | -9.40(-1.93%) |
Nov 22, 2023 | 498.45 | 503.28 | 476.84 | 487.09 | 90,108,792 | -12.28(-2.46%) |
Nov 21, 2023 | 501.19 | 505.10 | 492.15 | 499.37 | 55,445,160 | -4.65(-0.92%) |
Nov 20, 2023 | 493.05 | 505.41 | 491.74 | 504.02 | 41,422,992 | +11.11(+2.25%) |
Nov 17, 2023 | 495.17 | 497.10 | 490.00 | 492.91 | 32,594,752 | -1.82(-0.37%) |
Nov 16, 2023 | 486.72 | 495.18 | 483.24 | 494.73 | 33,896,636 | +5.92(+1.21%) |
Nov 15, 2023 | 499.28 | 499.53 | 481.94 | 488.81 | 47,449,256 | -7.68(-1.55%) |
Nov 14, 2023 | 496.73 | 498.27 | 490.33 | 496.49 | 41,580,512 | +10.36(+2.13%) |
Nov 13, 2023 | 483.13 | 491.09 | 480.93 | 486.13 | 38,422,028 | +2.85(+0.59%) |
Nov 10, 2023 | 474.94 | 484.65 | 472.77 | 483.29 | 42,252,716 | +13.85(+2.95%) |
Nov 09, 2023 | 474.61 | 482.24 | 467.44 | 469.44 | 53,976,804 | +3.76(+0.81%) |
Nov 08, 2023 | 460.94 | 468.61 | 459.62 | 465.68 | 34,591,168 | +6.19(+1.35%) |
Nov 07, 2023 | 457.13 | 462.12 | 451.51 | 459.49 | 34,259,372 | +2.04(+0.45%) |
Nov 06, 2023 | 452.79 | 459.29 | 448.93 | 457.45 | 39,998,736 | +7.46(+1.66%) |
Nov 03, 2023 | 440.14 | 453.03 | 437.17 | 449.99 | 42,466,828 | +14.99(+3.45%) |
Nov 02, 2023 | 433.22 | 438.78 | 428.88 | 435.00 | 40,863,072 | +11.81(+2.79%) |
Nov 01, 2023 | 408.79 | 423.75 | 408.63 | 423.19 | 43,678,288 | +15.45(+3.79%) |
Oct 31, 2023 | 404.44 | 408.74 | 392.25 | 407.75 | 51,747,832 | -3.81(-0.93%) |
Oct 30, 2023 | 410.81 | 422.76 | 404.75 | 411.56 | 38,782,684 | +6.61(+1.63%) |
Oct 27, 2023 | 411.25 | 412.00 | 400.10 | 404.94 | 41,684,076 | +1.74(+0.43%) |
Oct 26, 2023 | 418.47 | 422.50 | 398.75 | 403.21 | 53,974,612 | -14.53(-3.48%) |
Oct 25, 2023 | 433.92 | 436.44 | 415.49 | 417.73 | 39,745,960 | -18.84(-4.31%) |
Oct 24, 2023 | 430.71 | 436.91 | 426.85 | 436.57 | 40,094,584 | +6.88(+1.60%) |
Oct 23, 2023 | 412.23 | 432.42 | 409.39 | 429.69 | 48,016,664 | +15.88(+3.84%) |
Oct 20, 2023 | 418.84 | 424.64 | 410.73 | 413.81 | 47,807,172 | -7.14(-1.70%) |
Oct 19, 2023 | 428.05 | 432.91 | 418.76 | 420.95 | 50,063,296 | -0.95(-0.23%) |
Oct 18, 2023 | 425.85 | 432.13 | 418.19 | 421.90 | 62,671,468 | -17.42(-3.96%) |
Oct 17, 2023 | 439.94 | 447.48 | 424.74 | 439.32 | 81,112,680 | -21.57(-4.68%) |
Oct 16, 2023 | 450.57 | 462.19 | 451.61 | 460.89 | 37,483,160 | +6.34(+1.39%) |
Oct 13, 2023 | 469.54 | 471.10 | 452.74 | 454.55 | 47,549,700 | -14.84(-3.16%) |
Oct 12, 2023 | 467.71 | 476.03 | 463.24 | 469.39 | 48,101,924 | +1.39(+0.30%) |
Oct 11, 2023 | 461.90 | 468.53 | 460.44 | 468.00 | 37,733,216 | +10.08(+2.20%) |
Oct 10, 2023 | 453.04 | 462.53 | 450.82 | 457.92 | 36,814,200 | +5.25(+1.16%) |
Oct 09, 2023 | 448.36 | 455.99 | 443.62 | 452.67 | 40,933,476 | -4.89(-1.07%) |
Oct 06, 2023 | 441.87 | 457.83 | 440.20 | 457.56 | 43,450,244 | +10.74(+2.40%) |
Oct 05, 2023 | 440.44 | 448.94 | 438.82 | 446.82 | 39,316,068 | +6.47(+1.47%) |
Oct 04, 2023 | 437.36 | 441.37 | 432.86 | 440.35 | 36,152,036 | +5.24(+1.20%) |
Oct 03, 2023 | 448.02 | 451.24 | 432.40 | 435.11 | 47,035,708 | -12.65(-2.82%) |