Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 553.70 | 553.70 | 549.70 | 553.26 | 33,922 | -3.33(-0.60%) |
Dec 28, 2023 | 546.71 | 562.59 | 538.97 | 556.59 | 28,625 | +3.35(+0.61%) |
Dec 27, 2023 | 550.62 | 554.53 | 541.48 | 553.24 | 32,594 | +4.66(+0.85%) |
Dec 26, 2023 | 543.04 | 549.45 | 538.18 | 548.58 | 26,385 | +7.90(+1.46%) |
Dec 22, 2023 | 538.56 | 546.54 | 536.08 | 540.68 | 31,126 | -0.09(-0.02%) |
Dec 21, 2023 | 541.05 | 545.47 | 537.19 | 540.77 | 35,132 | +3.57(+0.66%) |
Dec 20, 2023 | 548.88 | 548.88 | 533.81 | 537.20 | 38,517 | -13.68(-2.48%) |
Dec 19, 2023 | 543.17 | 551.87 | 540.45 | 550.88 | 50,180 | +12.85(+2.39%) |
Dec 18, 2023 | 541.74 | 546.36 | 531.66 | 538.02 | 41,578 | -0.03(-0.01%) |
Dec 15, 2023 | 548.71 | 548.71 | 534.83 | 538.05 | 69,219 | -8.99(-1.64%) |
Dec 14, 2023 | 539.75 | 564.44 | 539.75 | 547.04 | 60,929 | +14.94(+2.81%) |
Dec 13, 2023 | 523.85 | 532.10 | 513.91 | 532.10 | 154,975 | +6.52(+1.24%) |
Dec 12, 2023 | 515.67 | 528.38 | 503.15 | 525.58 | 74,412 | +9.08(+1.76%) |
Dec 11, 2023 | 524.45 | 526.93 | 512.49 | 516.50 | 77,006 | -6.75(-1.29%) |
Dec 08, 2023 | 522.85 | 529.40 | 520.97 | 523.25 | 50,979 | +1.38(+0.26%) |
Dec 07, 2023 | 516.66 | 529.15 | 516.66 | 521.87 | 44,329 | +1.24(+0.24%) |
Dec 06, 2023 | 524.98 | 530.79 | 518.98 | 520.63 | 73,285 | +1.45(+0.28%) |
Dec 05, 2023 | 554.41 | 554.41 | 507.26 | 519.18 | 97,318 | -37.78(-6.78%) |
Dec 04, 2023 | 529.42 | 570.36 | 529.42 | 556.96 | 96,717 | +17.21(+3.19%) |
Dec 01, 2023 | 527.23 | 545.78 | 524.75 | 539.75 | 89,492 | +10.86(+2.05%) |
Nov 30, 2023 | 540.73 | 541.01 | 527.71 | 528.90 | 56,205 | -5.62(-1.05%) |
Nov 29, 2023 | 547.35 | 552.68 | 531.45 | 534.52 | 73,702 | -8.42(-1.55%) |
Nov 28, 2023 | 530.87 | 549.42 | 522.86 | 542.93 | 51,676 | +11.17(+2.10%) |
Nov 27, 2023 | 543.79 | 543.79 | 528.29 | 531.76 | 41,189 | -6.95(-1.29%) |
Nov 24, 2023 | 534.79 | 539.30 | 530.41 | 538.71 | 23,613 | +4.84(+0.91%) |
Nov 22, 2023 | 544.74 | 552.91 | 528.07 | 533.87 | 57,580 | -9.40(-1.73%) |
Nov 21, 2023 | 552.39 | 555.77 | 538.82 | 543.27 | 38,330 | -17.84(-3.18%) |
Nov 20, 2023 | 555.62 | 568.23 | 550.82 | 561.10 | 49,816 | +11.78(+2.14%) |
Nov 17, 2023 | 548.78 | 555.29 | 533.88 | 549.33 | 68,039 | +5.76(+1.06%) |
Nov 16, 2023 | 556.07 | 556.07 | 534.71 | 543.57 | 37,194 | -11.06(-1.99%) |
Nov 15, 2023 | 550.49 | 560.13 | 543.75 | 554.63 | 62,677 | +2.25(+0.41%) |
Nov 14, 2023 | 527.47 | 558.72 | 527.37 | 552.37 | 127,330 | +35.56(+6.88%) |
Nov 13, 2023 | 522.63 | 527.76 | 513.34 | 516.81 | 63,052 | -7.48(-1.43%) |
Nov 10, 2023 | 543.93 | 543.93 | 523.38 | 524.30 | 77,093 | -19.58(-3.60%) |
Nov 09, 2023 | 586.25 | 586.25 | 543.84 | 543.87 | 92,077 | -37.58(-6.46%) |
Nov 08, 2023 | 599.22 | 599.22 | 576.07 | 581.45 | 41,414 | -17.42(-2.91%) |
Nov 07, 2023 | 582.84 | 599.48 | 565.19 | 598.87 | 56,264 | +13.68(+2.34%) |
Nov 06, 2023 | 579.88 | 594.31 | 572.47 | 585.19 | 54,642 | -3.92(-0.67%) |
Nov 03, 2023 | 552.23 | 611.42 | 552.23 | 589.11 | 117,443 | +33.05(+5.94%) |
Nov 02, 2023 | 548.09 | 575.26 | 544.84 | 556.06 | 112,205 | +12.31(+2.26%) |
Nov 01, 2023 | 546.96 | 548.61 | 538.39 | 543.75 | 55,284 | +0.13(+0.02%) |
Oct 31, 2023 | 544.28 | 548.61 | 539.41 | 543.62 | 49,789 | -2.96(-0.54%) |
Oct 30, 2023 | 540.02 | 551.91 | 533.26 | 546.58 | 55,418 | +10.74(+2.00%) |
Oct 27, 2023 | 562.89 | 562.89 | 514.14 | 535.84 | 102,198 | -32.78(-5.77%) |
Oct 26, 2023 | 575.86 | 575.86 | 547.66 | 568.63 | 112,505 | -9.70(-1.68%) |
Oct 25, 2023 | 594.28 | 596.85 | 576.65 | 578.33 | 28,873 | -21.45(-3.58%) |
Oct 24, 2023 | 597.41 | 608.66 | 586.75 | 599.78 | 36,029 | +4.62(+0.78%) |
Oct 23, 2023 | 606.06 | 613.64 | 590.75 | 595.16 | 45,643 | -14.99(-2.46%) |
Oct 20, 2023 | 617.36 | 621.08 | 609.81 | 610.15 | 21,092 | -8.16(-1.32%) |
Oct 19, 2023 | 630.36 | 630.36 | 611.33 | 618.31 | 38,002 | -10.79(-1.71%) |
Oct 18, 2023 | 636.33 | 639.65 | 623.02 | 629.09 | 42,954 | -10.94(-1.71%) |
Oct 17, 2023 | 653.79 | 658.46 | 639.30 | 640.03 | 52,046 | -17.37(-2.64%) |
Oct 16, 2023 | 646.50 | 663.99 | 646.50 | 657.40 | 63,368 | +14.88(+2.32%) |
Oct 13, 2023 | 643.16 | 649.81 | 638.71 | 642.52 | 22,139 | +4.75(+0.75%) |
Oct 12, 2023 | 639.42 | 642.38 | 630.75 | 637.76 | 28,147 | -5.59(-0.87%) |
Oct 11, 2023 | 634.43 | 651.36 | 634.43 | 643.35 | 29,379 | +7.42(+1.17%) |
Oct 10, 2023 | 624.72 | 638.35 | 622.28 | 635.93 | 33,077 | +12.15(+1.95%) |
Oct 09, 2023 | 602.75 | 626.22 | 602.55 | 623.78 | 49,414 | +15.02(+2.47%) |
Oct 06, 2023 | 604.08 | 621.79 | 602.86 | 608.77 | 55,458 | -1.03(-0.17%) |
Oct 05, 2023 | 601.94 | 611.57 | 599.12 | 609.79 | 41,005 | +7.39(+1.23%) |
Oct 04, 2023 | 593.91 | 607.59 | 592.77 | 602.40 | 59,981 | +9.21(+1.55%) |
Oct 03, 2023 | 589.74 | 594.57 | 573.41 | 593.18 | 172,711 | -2.31(-0.39%) |