Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 523.91 | 526.17 | 521.86 | 524.40 | 2,088,398 | +1.56(+0.30%) |
Dec 28, 2023 | 521.41 | 525.80 | 520.89 | 522.84 | 2,008,934 | +2.10(+0.40%) |
Dec 27, 2023 | 517.71 | 521.11 | 517.32 | 520.74 | 1,859,215 | +2.75(+0.53%) |
Dec 26, 2023 | 517.84 | 519.43 | 515.94 | 517.99 | 1,396,271 | -0.28(-0.05%) |
Dec 22, 2023 | 517.84 | 520.96 | 515.99 | 518.27 | 1,766,509 | +0.43(+0.08%) |
Dec 21, 2023 | 516.84 | 518.77 | 514.47 | 517.84 | 2,501,153 | +3.94(+0.77%) |
Dec 20, 2023 | 521.79 | 522.77 | 513.84 | 513.90 | 3,862,683 | -8.08(-1.55%) |
Dec 19, 2023 | 522.53 | 525.55 | 519.73 | 521.98 | 3,659,960 | -2.50(-0.48%) |
Dec 18, 2023 | 527.03 | 529.38 | 523.17 | 524.48 | 3,272,870 | -4.55(-0.86%) |
Dec 15, 2023 | 527.92 | 531.40 | 520.91 | 529.03 | 9,068,492 | -3.11(-0.58%) |
Dec 14, 2023 | 542.16 | 542.78 | 527.32 | 532.14 | 5,407,569 | -14.71(-2.69%) |
Dec 13, 2023 | 541.86 | 547.26 | 536.48 | 546.85 | 2,809,171 | +3.28(+0.60%) |
Dec 12, 2023 | 543.66 | 545.34 | 540.52 | 543.58 | 2,721,466 | +2.03(+0.38%) |
Dec 11, 2023 | 547.60 | 547.84 | 536.94 | 541.54 | 3,669,671 | -6.07(-1.11%) |
Dec 08, 2023 | 548.06 | 549.56 | 542.40 | 547.61 | 2,047,952 | +1.49(+0.27%) |
Dec 07, 2023 | 549.18 | 549.34 | 542.38 | 546.12 | 2,521,621 | -1.25(-0.23%) |
Dec 06, 2023 | 545.41 | 549.71 | 544.95 | 547.37 | 2,248,563 | -0.73(-0.13%) |
Dec 05, 2023 | 546.94 | 550.36 | 543.21 | 548.10 | 2,655,989 | +1.97(+0.36%) |
Dec 04, 2023 | 546.11 | 549.70 | 540.90 | 546.13 | 2,719,877 | +1.12(+0.20%) |
Dec 01, 2023 | 548.26 | 552.52 | 543.02 | 545.01 | 3,475,804 | -3.92(-0.71%) |
Nov 30, 2023 | 531.87 | 549.89 | 530.11 | 548.93 | 7,171,402 | +17.86(+3.36%) |
Nov 29, 2023 | 526.12 | 537.90 | 524.78 | 531.07 | 4,582,870 | -5.51(-1.03%) |
Nov 28, 2023 | 541.64 | 541.83 | 536.12 | 536.58 | 2,880,354 | -3.04(-0.56%) |
Nov 27, 2023 | 543.10 | 546.86 | 537.57 | 539.62 | 2,694,460 | -3.48(-0.64%) |
Nov 24, 2023 | 540.95 | 543.59 | 538.84 | 543.10 | 1,143,342 | +3.32(+0.61%) |
Nov 22, 2023 | 539.00 | 540.42 | 536.30 | 539.78 | 2,251,064 | +4.14(+0.77%) |
Nov 21, 2023 | 533.84 | 537.71 | 530.28 | 535.64 | 2,131,302 | +4.46(+0.84%) |
Nov 20, 2023 | 529.71 | 532.42 | 527.91 | 531.19 | 2,537,038 | -1.18(-0.22%) |
Nov 17, 2023 | 536.32 | 536.57 | 524.48 | 532.37 | 2,696,648 | -3.50(-0.65%) |
Nov 16, 2023 | 534.47 | 540.88 | 533.54 | 535.87 | 2,377,663 | +1.40(+0.26%) |
Nov 15, 2023 | 536.10 | 536.51 | 527.81 | 534.47 | 2,491,975 | -2.04(-0.38%) |
Nov 14, 2023 | 535.09 | 538.71 | 532.59 | 536.51 | 2,471,550 | -2.09(-0.39%) |
Nov 13, 2023 | 537.19 | 540.17 | 533.98 | 538.60 | 1,518,974 | +1.35(+0.25%) |
Nov 10, 2023 | 538.71 | 538.71 | 532.10 | 537.25 | 2,499,094 | +2.19(+0.41%) |
Nov 09, 2023 | 533.67 | 536.95 | 530.57 | 535.06 | 1,833,028 | +2.25(+0.42%) |
Nov 08, 2023 | 536.05 | 537.44 | 530.23 | 532.80 | 1,782,230 | -1.09(-0.20%) |
Nov 07, 2023 | 531.45 | 535.70 | 527.63 | 533.90 | 2,624,000 | +4.34(+0.82%) |
Nov 06, 2023 | 527.74 | 532.10 | 526.17 | 529.56 | 2,704,701 | +2.54(+0.48%) |
Nov 03, 2023 | 530.66 | 532.06 | 524.93 | 527.02 | 2,759,878 | -5.19(-0.98%) |
Nov 02, 2023 | 528.11 | 532.91 | 523.09 | 532.21 | 2,368,335 | +4.50(+0.85%) |
Nov 01, 2023 | 526.10 | 531.91 | 522.95 | 527.71 | 2,767,684 | -3.93(-0.74%) |
Oct 31, 2023 | 531.09 | 532.75 | 527.73 | 531.64 | 2,604,094 | +5.53(+1.05%) |
Oct 30, 2023 | 521.16 | 527.93 | 519.12 | 526.11 | 2,574,295 | +5.29(+1.02%) |
Oct 27, 2023 | 522.14 | 523.88 | 517.45 | 520.82 | 2,604,665 | -3.67(-0.70%) |
Oct 26, 2023 | 521.86 | 526.59 | 518.70 | 524.50 | 2,735,518 | -1.84(-0.35%) |
Oct 25, 2023 | 523.41 | 528.47 | 516.28 | 526.33 | 2,397,068 | +5.17(+0.99%) |
Oct 24, 2023 | 519.04 | 526.79 | 518.25 | 521.16 | 1,992,795 | +3.40(+0.66%) |
Oct 23, 2023 | 523.18 | 523.92 | 516.49 | 517.76 | 2,375,030 | -5.42(-1.04%) |
Oct 20, 2023 | 527.12 | 530.52 | 522.92 | 523.18 | 2,831,772 | -4.57(-0.87%) |
Oct 19, 2023 | 532.89 | 534.40 | 525.38 | 527.74 | 2,368,641 | -4.40(-0.83%) |
Oct 18, 2023 | 539.07 | 540.00 | 531.48 | 532.14 | 2,571,252 | -0.59(-0.11%) |
Oct 17, 2023 | 535.99 | 538.47 | 530.66 | 532.73 | 2,605,088 | -1.37(-0.26%) |
Oct 16, 2023 | 539.21 | 542.78 | 532.20 | 534.10 | 3,855,920 | -1.36(-0.25%) |
Oct 13, 2023 | 529.35 | 540.48 | 528.11 | 535.46 | 5,284,698 | +13.76(+2.64%) |
Oct 12, 2023 | 520.63 | 524.71 | 518.43 | 521.70 | 2,393,784 | +1.40(+0.27%) |
Oct 11, 2023 | 517.11 | 521.75 | 516.42 | 520.30 | 2,840,135 | -0.11(-0.02%) |
Oct 10, 2023 | 522.65 | 524.28 | 519.25 | 520.41 | 2,473,633 | -2.25(-0.43%) |
Oct 09, 2023 | 517.34 | 523.02 | 516.45 | 522.66 | 2,358,783 | +1.69(+0.32%) |
Oct 06, 2023 | 512.67 | 522.10 | 512.21 | 520.97 | 3,674,060 | +8.52(+1.66%) |
Oct 05, 2023 | 507.88 | 514.42 | 507.49 | 512.46 | 2,811,174 | +5.57(+1.10%) |
Oct 04, 2023 | 505.75 | 508.08 | 502.90 | 506.89 | 2,822,435 | +1.14(+0.23%) |
Oct 03, 2023 | 509.55 | 510.22 | 504.64 | 505.74 | 3,166,507 | -5.06(-0.99%) |