Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 405.87 | 408.91 | 402.71 | 403.42 | 60,720 | -4.15(-1.02%) |
Dec 28, 2023 | 406.09 | 410.30 | 404.95 | 407.57 | 77,649 | +1.38(+0.34%) |
Dec 27, 2023 | 404.31 | 408.54 | 402.78 | 406.19 | 79,892 | +4.25(+1.06%) |
Dec 26, 2023 | 397.50 | 404.19 | 395.87 | 401.94 | 77,992 | +7.84(+1.99%) |
Dec 22, 2023 | 390.83 | 397.62 | 388.67 | 394.10 | 77,909 | +0.79(+0.20%) |
Dec 21, 2023 | 391.80 | 396.28 | 388.15 | 393.31 | 80,921 | +5.28(+1.36%) |
Dec 20, 2023 | 393.09 | 402.32 | 387.15 | 388.03 | 138,230 | -6.13(-1.56%) |
Dec 19, 2023 | 392.54 | 401.71 | 392.54 | 394.16 | 129,348 | +5.75(+1.48%) |
Dec 18, 2023 | 394.76 | 399.51 | 382.04 | 388.41 | 144,232 | -7.68(-1.94%) |
Dec 15, 2023 | 389.40 | 405.98 | 383.98 | 396.09 | 150,732 | +8.75(+2.26%) |
Dec 14, 2023 | 371.13 | 387.78 | 366.26 | 387.34 | 166,922 | +20.73(+5.66%) |
Dec 13, 2023 | 357.86 | 367.16 | 350.71 | 366.61 | 181,854 | +9.43(+2.64%) |
Dec 12, 2023 | 361.15 | 362.77 | 349.77 | 357.18 | 171,750 | -3.37(-0.94%) |
Dec 11, 2023 | 353.08 | 362.74 | 350.04 | 360.55 | 184,839 | +14.98(+4.34%) |
Dec 08, 2023 | 342.91 | 354.89 | 342.91 | 345.57 | 82,371 | +1.59(+0.46%) |
Dec 07, 2023 | 341.83 | 347.30 | 340.60 | 343.98 | 95,188 | +2.43(+0.71%) |
Dec 06, 2023 | 341.71 | 349.05 | 339.85 | 341.54 | 102,957 | +2.24(+0.66%) |
Dec 05, 2023 | 346.52 | 355.18 | 337.80 | 339.31 | 124,761 | -9.39(-2.69%) |
Dec 04, 2023 | 343.38 | 349.21 | 341.67 | 348.69 | 101,323 | +5.32(+1.55%) |
Dec 01, 2023 | 327.81 | 346.47 | 325.85 | 343.37 | 122,386 | +14.61(+4.44%) |
Nov 30, 2023 | 333.77 | 336.82 | 327.74 | 328.77 | 86,250 | -3.28(-0.99%) |
Nov 29, 2023 | 328.84 | 338.70 | 327.80 | 332.04 | 124,737 | +6.81(+2.09%) |
Nov 28, 2023 | 323.28 | 329.81 | 322.12 | 325.23 | 96,209 | +2.49(+0.77%) |
Nov 27, 2023 | 325.89 | 330.28 | 321.40 | 322.74 | 102,109 | -7.43(-2.25%) |
Nov 24, 2023 | 324.23 | 331.03 | 324.23 | 330.17 | 49,715 | +8.14(+2.53%) |
Nov 22, 2023 | 325.87 | 329.62 | 320.28 | 322.03 | 82,486 | -2.44(-0.75%) |
Nov 21, 2023 | 322.16 | 329.59 | 319.22 | 324.47 | 122,768 | -1.09(-0.33%) |
Nov 20, 2023 | 319.43 | 327.14 | 317.42 | 325.56 | 149,793 | +4.66(+1.45%) |
Nov 17, 2023 | 310.21 | 321.89 | 309.31 | 320.89 | 155,534 | +22.80(+7.65%) |
Nov 16, 2023 | 308.99 | 311.19 | 297.96 | 298.10 | 103,114 | -14.74(-4.71%) |
Nov 15, 2023 | 301.42 | 314.86 | 300.79 | 312.83 | 160,100 | +14.48(+4.85%) |
Nov 14, 2023 | 293.51 | 306.26 | 293.51 | 298.35 | 154,514 | +15.52(+5.49%) |
Nov 13, 2023 | 277.46 | 286.06 | 273.45 | 282.83 | 162,310 | +5.88(+2.12%) |
Nov 10, 2023 | 277.06 | 281.47 | 271.27 | 276.94 | 128,121 | +0.49(+0.18%) |
Nov 09, 2023 | 288.91 | 293.10 | 276.40 | 276.45 | 193,041 | -15.70(-5.38%) |
Nov 08, 2023 | 296.71 | 298.57 | 290.73 | 292.16 | 154,028 | -4.04(-1.36%) |
Nov 07, 2023 | 305.68 | 307.06 | 296.00 | 296.19 | 123,231 | -11.50(-3.74%) |
Nov 06, 2023 | 314.91 | 317.35 | 306.38 | 307.69 | 125,002 | -8.49(-2.68%) |
Nov 03, 2023 | 311.10 | 322.09 | 308.59 | 316.18 | 114,053 | +8.36(+2.72%) |
Nov 02, 2023 | 298.29 | 307.95 | 297.89 | 307.81 | 132,313 | +13.94(+4.74%) |
Nov 01, 2023 | 293.71 | 296.92 | 288.97 | 293.87 | 95,089 | -0.19(-0.06%) |
Oct 31, 2023 | 293.65 | 296.56 | 290.80 | 294.06 | 82,698 | -0.60(-0.20%) |
Oct 30, 2023 | 295.67 | 298.79 | 293.55 | 294.66 | 72,051 | +2.41(+0.82%) |
Oct 27, 2023 | 297.61 | 300.59 | 291.33 | 292.25 | 79,110 | -5.31(-1.79%) |
Oct 26, 2023 | 296.02 | 300.98 | 292.00 | 297.56 | 102,945 | +0.28(+0.10%) |
Oct 25, 2023 | 294.87 | 298.46 | 290.84 | 297.28 | 76,838 | +3.33(+1.13%) |
Oct 24, 2023 | 295.77 | 301.65 | 289.63 | 293.95 | 101,254 | +0.02(+0.01%) |
Oct 23, 2023 | 297.04 | 299.65 | 293.40 | 293.93 | 71,000 | -3.45(-1.16%) |
Oct 20, 2023 | 299.27 | 299.84 | 294.42 | 297.38 | 65,772 | -0.42(-0.14%) |
Oct 19, 2023 | 302.09 | 303.03 | 293.92 | 297.79 | 87,754 | -4.40(-1.45%) |
Oct 18, 2023 | 299.07 | 305.72 | 297.38 | 302.19 | 96,870 | +1.23(+0.41%) |
Oct 17, 2023 | 289.34 | 302.52 | 289.34 | 300.96 | 109,801 | +10.16(+3.50%) |
Oct 16, 2023 | 290.42 | 293.16 | 287.76 | 290.79 | 63,064 | +3.63(+1.26%) |
Oct 13, 2023 | 281.56 | 287.80 | 279.56 | 287.17 | 85,320 | +5.47(+1.94%) |
Oct 12, 2023 | 291.00 | 292.21 | 279.84 | 281.70 | 123,256 | -9.41(-3.23%) |
Oct 11, 2023 | 293.62 | 297.82 | 290.49 | 291.11 | 94,112 | -2.26(-0.77%) |
Oct 10, 2023 | 290.81 | 295.86 | 290.78 | 293.38 | 79,076 | +5.40(+1.87%) |
Oct 09, 2023 | 283.25 | 291.29 | 281.69 | 287.98 | 142,130 | +2.86(+1.00%) |
Oct 06, 2023 | 285.67 | 289.79 | 280.85 | 285.12 | 114,455 | -1.09(-0.38%) |
Oct 05, 2023 | 293.63 | 294.84 | 285.50 | 286.21 | 170,281 | -7.96(-2.70%) |
Oct 04, 2023 | 296.11 | 300.67 | 294.09 | 294.16 | 121,440 | -3.74(-1.26%) |
Oct 03, 2023 | 307.30 | 311.43 | 297.38 | 297.91 | 133,506 | -10.81(-3.50%) |