Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 379.10 | 380.06 | 376.87 | 377.18 | 319,107 | -1.31(-0.35%) |
Dec 28, 2023 | 380.91 | 381.10 | 377.92 | 378.49 | 296,134 | +1.11(+0.29%) |
Dec 27, 2023 | 375.69 | 377.55 | 374.23 | 377.37 | 222,698 | +1.77(+0.47%) |
Dec 26, 2023 | 373.51 | 376.57 | 373.43 | 375.61 | 205,820 | +2.19(+0.59%) |
Dec 22, 2023 | 375.32 | 376.90 | 372.64 | 373.42 | 274,274 | +0.02(+0.01%) |
Dec 21, 2023 | 371.60 | 374.42 | 369.56 | 373.40 | 403,134 | +3.23(+0.87%) |
Dec 20, 2023 | 375.48 | 378.76 | 370.06 | 370.17 | 475,652 | -8.78(-2.32%) |
Dec 19, 2023 | 374.11 | 379.55 | 373.66 | 378.95 | 441,121 | +5.46(+1.46%) |
Dec 18, 2023 | 375.00 | 375.25 | 371.57 | 373.49 | 440,668 | -1.72(-0.46%) |
Dec 15, 2023 | 374.21 | 376.97 | 373.16 | 375.21 | 1,222,822 | -2.12(-0.56%) |
Dec 14, 2023 | 371.17 | 377.63 | 369.00 | 377.32 | 791,230 | +8.14(+2.21%) |
Dec 13, 2023 | 368.41 | 371.05 | 366.08 | 369.18 | 869,511 | +1.54(+0.42%) |
Dec 12, 2023 | 363.56 | 367.79 | 362.88 | 367.64 | 515,131 | +4.77(+1.31%) |
Dec 11, 2023 | 356.59 | 364.20 | 356.38 | 362.88 | 596,954 | +7.80(+2.20%) |
Dec 08, 2023 | 349.86 | 355.75 | 349.86 | 355.08 | 421,005 | +4.82(+1.37%) |
Dec 07, 2023 | 348.82 | 350.54 | 347.92 | 350.26 | 452,281 | +2.57(+0.74%) |
Dec 06, 2023 | 352.85 | 354.62 | 347.45 | 347.69 | 396,591 | -2.40(-0.69%) |
Dec 05, 2023 | 349.94 | 350.85 | 347.48 | 350.10 | 375,348 | -1.17(-0.33%) |
Dec 04, 2023 | 351.34 | 355.25 | 350.18 | 351.27 | 744,263 | -2.53(-0.72%) |
Dec 01, 2023 | 350.71 | 355.64 | 349.75 | 353.80 | 681,072 | +2.76(+0.79%) |
Nov 30, 2023 | 347.19 | 351.22 | 345.31 | 351.04 | 1,174,442 | +5.12(+1.48%) |
Nov 29, 2023 | 344.94 | 348.42 | 343.54 | 345.92 | 445,056 | +2.79(+0.81%) |
Nov 28, 2023 | 346.60 | 347.18 | 343.01 | 343.12 | 546,063 | -3.90(-1.12%) |
Nov 27, 2023 | 347.42 | 347.42 | 344.99 | 347.03 | 375,808 | -1.94(-0.55%) |
Nov 24, 2023 | 348.64 | 351.01 | 346.18 | 348.96 | 212,777 | +0.89(+0.26%) |
Nov 22, 2023 | 347.57 | 348.54 | 346.02 | 348.07 | 323,440 | +2.54(+0.74%) |
Nov 21, 2023 | 345.83 | 347.72 | 345.01 | 345.53 | 327,192 | -1.51(-0.44%) |
Nov 20, 2023 | 343.56 | 349.07 | 341.57 | 347.04 | 428,364 | +1.64(+0.47%) |
Nov 17, 2023 | 344.18 | 346.18 | 344.18 | 345.40 | 417,804 | +3.60(+1.05%) |
Nov 16, 2023 | 341.20 | 344.12 | 340.56 | 341.79 | 467,101 | +0.72(+0.21%) |
Nov 15, 2023 | 341.58 | 342.74 | 339.81 | 341.07 | 585,760 | +1.02(+0.30%) |
Nov 14, 2023 | 338.16 | 343.65 | 335.64 | 340.05 | 502,377 | +7.26(+2.18%) |
Nov 13, 2023 | 332.11 | 334.42 | 331.62 | 332.79 | 515,443 | -1.22(-0.37%) |
Nov 10, 2023 | 331.18 | 334.79 | 328.87 | 334.01 | 381,179 | +4.49(+1.36%) |
Nov 09, 2023 | 332.32 | 332.73 | 328.20 | 329.52 | 264,810 | -0.50(-0.15%) |
Nov 08, 2023 | 330.54 | 331.48 | 328.80 | 330.02 | 338,277 | -0.61(-0.18%) |
Nov 07, 2023 | 330.62 | 332.69 | 329.37 | 330.62 | 430,593 | -0.22(-0.07%) |
Nov 06, 2023 | 333.87 | 335.00 | 326.86 | 330.84 | 456,725 | -2.55(-0.77%) |
Nov 03, 2023 | 331.95 | 337.88 | 331.91 | 333.39 | 713,051 | +5.68(+1.73%) |
Nov 02, 2023 | 317.73 | 327.86 | 317.73 | 327.71 | 628,872 | +13.69(+4.36%) |
Nov 01, 2023 | 312.27 | 316.37 | 310.25 | 314.03 | 425,823 | +2.93(+0.94%) |
Oct 31, 2023 | 312.42 | 313.50 | 307.68 | 311.10 | 636,908 | -1.26(-0.40%) |
Oct 30, 2023 | 309.86 | 314.45 | 307.95 | 312.35 | 418,400 | +5.22(+1.70%) |
Oct 27, 2023 | 312.36 | 313.09 | 306.06 | 307.13 | 603,524 | -5.72(-1.83%) |
Oct 26, 2023 | 304.18 | 322.66 | 304.18 | 312.85 | 1,006,673 | +9.10(+3.00%) |
Oct 25, 2023 | 308.00 | 309.05 | 303.24 | 303.75 | 547,382 | -6.28(-2.03%) |
Oct 24, 2023 | 310.44 | 312.14 | 308.18 | 310.03 | 481,533 | +2.12(+0.69%) |
Oct 23, 2023 | 306.99 | 312.24 | 305.31 | 307.91 | 515,521 | -0.83(-0.27%) |
Oct 20, 2023 | 313.02 | 313.02 | 305.18 | 308.75 | 1,372,018 | -4.35(-1.39%) |
Oct 19, 2023 | 319.44 | 321.43 | 312.37 | 313.10 | 519,684 | -6.89(-2.15%) |
Oct 18, 2023 | 329.24 | 330.37 | 319.85 | 319.99 | 569,142 | -11.37(-3.43%) |
Oct 17, 2023 | 327.31 | 334.36 | 327.31 | 331.36 | 465,037 | +4.31(+1.32%) |
Oct 16, 2023 | 325.48 | 331.43 | 323.27 | 327.05 | 671,702 | +5.73(+1.78%) |
Oct 13, 2023 | 324.17 | 325.96 | 318.87 | 321.32 | 459,808 | -0.45(-0.14%) |
Oct 12, 2023 | 326.67 | 326.67 | 318.65 | 321.78 | 421,695 | -3.93(-1.21%) |
Oct 11, 2023 | 325.34 | 327.47 | 322.64 | 325.70 | 286,366 | +0.43(+0.13%) |
Oct 10, 2023 | 324.59 | 327.61 | 323.27 | 325.28 | 317,458 | +2.63(+0.82%) |
Oct 09, 2023 | 318.92 | 323.31 | 318.91 | 322.65 | 311,986 | -0.19(-0.06%) |
Oct 06, 2023 | 316.61 | 324.55 | 314.98 | 322.84 | 304,238 | +4.08(+1.28%) |
Oct 05, 2023 | 313.82 | 319.50 | 313.03 | 318.75 | 346,401 | +4.15(+1.32%) |
Oct 04, 2023 | 313.34 | 314.99 | 310.83 | 314.60 | 642,675 | +1.04(+0.33%) |
Oct 03, 2023 | 318.88 | 318.98 | 311.13 | 313.56 | 510,350 | -8.70(-2.70%) |