Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 347.80 | 348.58 | 334.19 | 338.92 | 177,934 | -8.44(-2.43%) |
Dec 28, 2023 | 350.45 | 353.48 | 346.50 | 347.36 | 140,569 | -5.93(-1.68%) |
Dec 27, 2023 | 348.15 | 357.23 | 348.15 | 353.29 | 166,358 | +5.76(+1.66%) |
Dec 26, 2023 | 340.57 | 350.00 | 339.25 | 347.53 | 115,971 | +7.64(+2.25%) |
Dec 22, 2023 | 338.00 | 342.20 | 335.93 | 339.89 | 172,639 | +4.04(+1.20%) |
Dec 21, 2023 | 344.13 | 346.53 | 335.75 | 335.85 | 244,181 | -4.57(-1.34%) |
Dec 20, 2023 | 346.80 | 355.76 | 339.12 | 340.42 | 313,212 | -5.44(-1.57%) |
Dec 19, 2023 | 323.00 | 345.87 | 323.00 | 345.86 | 301,982 | +26.02(+8.14%) |
Dec 18, 2023 | 319.10 | 327.50 | 317.32 | 319.84 | 351,175 | +3.95(+1.25%) |
Dec 15, 2023 | 296.75 | 316.74 | 292.81 | 315.89 | 1,453,649 | +19.81(+6.69%) |
Dec 14, 2023 | 297.85 | 298.29 | 287.12 | 296.08 | 334,071 | +5.31(+1.83%) |
Dec 13, 2023 | 287.36 | 295.22 | 284.47 | 290.77 | 273,760 | +2.79(+0.97%) |
Dec 12, 2023 | 292.62 | 292.62 | 284.01 | 287.98 | 274,216 | -5.54(-1.89%) |
Dec 11, 2023 | 296.69 | 298.00 | 284.98 | 293.52 | 379,586 | -5.80(-1.94%) |
Dec 08, 2023 | 298.11 | 302.62 | 298.00 | 299.32 | 129,932 | +0.65(+0.22%) |
Dec 07, 2023 | 298.37 | 303.83 | 296.18 | 298.67 | 149,661 | +2.66(+0.90%) |
Dec 06, 2023 | 297.33 | 307.89 | 294.50 | 296.01 | 242,223 | -1.15(-0.39%) |
Dec 05, 2023 | 294.29 | 299.24 | 291.93 | 297.16 | 184,435 | +2.76(+0.94%) |
Dec 04, 2023 | 288.57 | 294.41 | 286.51 | 294.40 | 219,337 | +0.90(+0.31%) |
Dec 01, 2023 | 279.95 | 297.36 | 279.95 | 293.50 | 294,356 | +12.94(+4.61%) |
Nov 30, 2023 | 275.00 | 281.70 | 275.00 | 280.56 | 224,425 | +5.83(+2.12%) |
Nov 29, 2023 | 275.41 | 277.18 | 272.23 | 274.73 | 163,439 | -0.90(-0.33%) |
Nov 28, 2023 | 280.09 | 280.09 | 271.38 | 275.63 | 180,388 | -3.58(-1.28%) |
Nov 27, 2023 | 272.15 | 280.60 | 272.00 | 279.21 | 260,640 | +6.50(+2.38%) |
Nov 24, 2023 | 272.59 | 278.87 | 271.69 | 272.71 | 160,772 | +0.97(+0.36%) |
Nov 22, 2023 | 261.06 | 272.07 | 259.23 | 271.75 | 203,552 | +9.08(+3.46%) |
Nov 21, 2023 | 258.81 | 266.75 | 258.81 | 262.66 | 179,609 | +3.42(+1.32%) |
Nov 20, 2023 | 261.58 | 262.60 | 256.01 | 259.24 | 244,529 | +0.65(+0.25%) |
Nov 17, 2023 | 246.31 | 258.83 | 246.31 | 258.59 | 374,288 | +15.30(+6.29%) |
Nov 16, 2023 | 241.65 | 251.45 | 241.65 | 243.29 | 302,174 | +0.89(+0.37%) |
Nov 15, 2023 | 242.55 | 247.46 | 240.65 | 242.40 | 236,450 | -0.78(-0.32%) |
Nov 14, 2023 | 233.34 | 246.35 | 233.34 | 243.18 | 442,271 | +16.22(+7.15%) |
Nov 13, 2023 | 224.59 | 229.84 | 222.81 | 226.96 | 280,473 | +4.02(+1.80%) |
Nov 10, 2023 | 222.79 | 229.03 | 218.70 | 222.93 | 495,727 | +3.83(+1.75%) |
Nov 09, 2023 | 223.65 | 226.41 | 218.76 | 219.10 | 2,743,301 | -2.93(-1.32%) |
Nov 08, 2023 | 220.90 | 226.71 | 215.68 | 222.03 | 1,025,245 | +15.37(+7.44%) |
Nov 07, 2023 | 215.30 | 215.30 | 204.96 | 206.65 | 323,649 | -11.15(-5.12%) |
Nov 06, 2023 | 219.78 | 222.03 | 215.75 | 217.80 | 132,904 | -1.61(-0.73%) |
Nov 03, 2023 | 220.44 | 226.87 | 214.89 | 219.41 | 240,447 | +1.80(+0.83%) |
Nov 02, 2023 | 222.31 | 237.28 | 216.44 | 217.61 | 390,826 | -5.38(-2.41%) |
Nov 01, 2023 | 219.31 | 223.84 | 217.23 | 222.99 | 185,573 | +3.43(+1.56%) |
Oct 31, 2023 | 219.75 | 221.31 | 216.11 | 219.56 | 124,258 | -1.69(-0.76%) |
Oct 30, 2023 | 223.89 | 225.59 | 218.96 | 221.25 | 131,438 | +1.28(+0.58%) |
Oct 27, 2023 | 220.33 | 222.54 | 218.23 | 219.97 | 119,437 | -0.02(-0.01%) |
Oct 26, 2023 | 217.86 | 223.91 | 216.36 | 219.99 | 141,792 | +0.32(+0.15%) |
Oct 25, 2023 | 217.73 | 222.05 | 217.73 | 219.67 | 163,753 | +1.80(+0.82%) |
Oct 24, 2023 | 219.79 | 226.07 | 217.61 | 217.87 | 153,075 | +0.24(+0.11%) |
Oct 23, 2023 | 216.97 | 222.59 | 216.29 | 217.63 | 134,598 | -1.48(-0.67%) |
Oct 20, 2023 | 223.63 | 224.93 | 217.97 | 219.11 | 198,942 | -5.56(-2.47%) |
Oct 19, 2023 | 229.36 | 230.02 | 223.04 | 224.67 | 195,133 | -4.25(-1.86%) |
Oct 18, 2023 | 239.28 | 239.28 | 228.15 | 228.92 | 216,999 | -10.47(-4.37%) |
Oct 17, 2023 | 226.64 | 240.13 | 225.18 | 239.39 | 244,695 | +11.91(+5.23%) |
Oct 16, 2023 | 227.01 | 230.56 | 221.60 | 227.49 | 191,367 | +4.30(+1.93%) |
Oct 13, 2023 | 224.01 | 229.17 | 221.20 | 223.18 | 273,492 | +0.10(+0.04%) |
Oct 12, 2023 | 234.58 | 235.32 | 217.77 | 223.08 | 648,150 | -26.87(-10.75%) |
Oct 11, 2023 | 250.54 | 254.80 | 246.94 | 249.96 | 150,053 | -2.72(-1.08%) |
Oct 10, 2023 | 249.31 | 255.20 | 249.31 | 252.68 | 138,821 | +2.62(+1.05%) |
Oct 09, 2023 | 245.53 | 252.54 | 245.32 | 250.06 | 215,528 | +5.38(+2.20%) |
Oct 06, 2023 | 242.91 | 246.75 | 239.57 | 244.69 | 182,975 | +2.15(+0.88%) |
Oct 05, 2023 | 239.81 | 246.51 | 239.81 | 242.54 | 249,317 | +3.11(+1.30%) |
Oct 04, 2023 | 245.19 | 246.88 | 237.07 | 239.42 | 276,453 | -7.11(-2.88%) |
Oct 03, 2023 | 249.24 | 252.50 | 242.56 | 246.53 | 208,927 | -4.48(-1.79%) |