Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 533,140 | -2.79(-0.57%) |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 320,463 | +0.32(+0.07%) |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 638,910 | +0.47(+0.10%) |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 318,946 | +2.39(+0.49%) |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 395,239 | +0.47(+0.10%) |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 408,360 | +5.92(+1.24%) |
Dec 20, 2023 | 484.22 | 486.32 | 477.17 | 477.22 | 396,956 | -7.78(-1.60%) |
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 383,258 | +2.46(+0.51%) |
Dec 18, 2023 | 481.06 | 483.67 | 479.33 | 482.54 | 1,246,403 | +1.11(+0.23%) |
Dec 15, 2023 | 478.86 | 483.70 | 478.86 | 481.43 | 554,017 | +2.31(+0.48%) |
Dec 14, 2023 | 479.31 | 482.21 | 475.10 | 479.12 | 596,272 | +0.93(+0.19%) |
Dec 13, 2023 | 473.90 | 479.23 | 472.47 | 478.19 | 593,674 | +5.46(+1.16%) |
Dec 12, 2023 | 468.47 | 472.80 | 467.65 | 472.73 | 342,749 | +2.81(+0.60%) |
Dec 11, 2023 | 465.24 | 470.00 | 464.33 | 469.93 | 699,750 | +3.21(+0.69%) |
Dec 08, 2023 | 461.51 | 467.12 | 461.24 | 466.71 | 323,732 | +4.13(+0.89%) |
Dec 07, 2023 | 459.32 | 463.19 | 458.21 | 462.58 | 384,455 | +4.94(+1.08%) |
Dec 06, 2023 | 464.10 | 464.43 | 457.30 | 457.64 | 321,288 | -4.01(-0.87%) |
Dec 05, 2023 | 457.04 | 462.09 | 457.04 | 461.65 | 899,297 | +2.49(+0.54%) |
Dec 04, 2023 | 459.68 | 459.68 | 454.02 | 459.16 | 408,556 | -4.72(-1.02%) |
Dec 01, 2023 | 460.33 | 464.24 | 458.46 | 463.89 | 442,239 | +2.62(+0.57%) |
Nov 30, 2023 | 463.32 | 463.81 | 457.43 | 461.27 | 322,253 | -0.13(-0.03%) |
Nov 29, 2023 | 463.43 | 465.90 | 460.82 | 461.40 | 344,793 | +1.79(+0.39%) |
Nov 28, 2023 | 457.42 | 460.98 | 457.35 | 459.61 | 361,802 | +0.85(+0.18%) |
Nov 27, 2023 | 458.31 | 461.38 | 457.24 | 458.76 | 440,047 | -0.24(-0.05%) |
Nov 24, 2023 | 458.74 | 459.29 | 457.22 | 459.00 | 165,283 | -0.50(-0.11%) |
Nov 22, 2023 | 460.30 | 463.69 | 458.46 | 459.50 | 387,070 | +1.68(+0.37%) |
Nov 21, 2023 | 459.83 | 460.36 | 456.29 | 457.83 | 1,216,120 | -3.83(-0.83%) |
Nov 20, 2023 | 455.54 | 462.80 | 455.54 | 461.66 | 449,306 | +6.42(+1.41%) |
Nov 17, 2023 | 454.46 | 456.52 | 453.06 | 455.24 | 933,110 | +0.20(+0.04%) |
Nov 16, 2023 | 452.86 | 455.84 | 451.73 | 455.04 | 392,580 | +1.01(+0.22%) |
Nov 15, 2023 | 455.25 | 456.85 | 452.27 | 454.03 | 486,062 | +0.59(+0.13%) |
Nov 14, 2023 | 450.11 | 454.23 | 449.50 | 453.44 | 583,122 | +10.71(+2.42%) |
Nov 13, 2023 | 443.27 | 443.76 | 440.56 | 442.73 | 577,797 | -2.23(-0.50%) |
Nov 10, 2023 | 436.27 | 445.11 | 435.68 | 444.96 | 405,021 | +11.45(+2.64%) |
Nov 09, 2023 | 437.57 | 440.21 | 433.08 | 433.51 | 281,266 | -2.62(-0.60%) |
Nov 08, 2023 | 435.33 | 437.28 | 433.29 | 436.12 | 367,692 | +1.81(+0.42%) |
Nov 07, 2023 | 430.52 | 435.51 | 429.85 | 434.31 | 386,224 | +5.20(+1.21%) |
Nov 06, 2023 | 427.85 | 429.58 | 425.29 | 429.11 | 482,148 | +1.94(+0.45%) |
Nov 03, 2023 | 421.16 | 428.79 | 420.46 | 427.18 | 352,105 | +5.99(+1.42%) |
Nov 02, 2023 | 418.64 | 421.46 | 417.53 | 421.19 | 430,824 | +7.38(+1.78%) |
Nov 01, 2023 | 407.76 | 414.10 | 407.76 | 413.81 | 390,309 | +6.68(+1.64%) |
Oct 31, 2023 | 404.39 | 407.70 | 401.23 | 407.13 | 268,033 | +3.05(+0.75%) |
Oct 30, 2023 | 402.72 | 405.72 | 400.79 | 404.08 | 327,906 | +3.52(+0.88%) |
Oct 27, 2023 | 401.68 | 404.65 | 398.91 | 400.56 | 1,003,270 | +1.66(+0.42%) |
Oct 26, 2023 | 406.59 | 408.61 | 397.11 | 398.90 | 505,838 | -7.19(-1.77%) |
Oct 25, 2023 | 413.62 | 414.08 | 405.10 | 406.09 | 409,439 | -6.82(-1.65%) |
Oct 24, 2023 | 411.32 | 413.40 | 408.30 | 412.91 | 440,954 | +3.63(+0.89%) |
Oct 23, 2023 | 406.33 | 413.60 | 403.97 | 409.28 | 395,394 | +0.07(+0.02%) |
Oct 20, 2023 | 416.05 | 416.64 | 408.74 | 409.21 | 578,119 | -7.35(-1.76%) |
Oct 19, 2023 | 421.56 | 423.86 | 415.96 | 416.55 | 436,151 | -2.99(-0.71%) |
Oct 18, 2023 | 421.92 | 424.74 | 418.24 | 419.54 | 318,808 | -5.83(-1.37%) |
Oct 17, 2023 | 421.32 | 427.75 | 418.85 | 425.37 | 398,584 | -1.83(-0.43%) |
Oct 16, 2023 | 422.91 | 428.94 | 422.91 | 427.20 | 260,522 | +4.85(+1.15%) |
Oct 13, 2023 | 430.08 | 430.75 | 421.07 | 422.35 | 994,334 | -6.88(-1.60%) |
Oct 12, 2023 | 430.58 | 434.05 | 426.04 | 429.22 | 367,636 | -1.02(-0.24%) |
Oct 11, 2023 | 428.30 | 430.38 | 426.31 | 430.24 | 334,107 | +3.38(+0.79%) |
Oct 10, 2023 | 425.82 | 430.29 | 425.05 | 426.86 | 1,557,769 | +1.41(+0.33%) |
Oct 09, 2023 | 420.29 | 426.16 | 418.67 | 425.45 | 457,624 | +1.95(+0.46%) |
Oct 06, 2023 | 412.26 | 424.98 | 411.32 | 423.50 | 658,873 | +8.33(+2.01%) |
Oct 05, 2023 | 415.07 | 415.92 | 410.56 | 415.18 | 495,549 | +0.36(+0.09%) |
Oct 04, 2023 | 410.86 | 415.90 | 410.25 | 414.82 | 462,302 | +4.73(+1.15%) |
Oct 03, 2023 | 415.36 | 418.08 | 408.20 | 410.08 | 739,453 | -7.95(-1.90%) |