Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 415.40 | 421.97 | 408.49 | 408.85 | 1,096,441 | -8.23(-1.97%) |
Dec 28, 2023 | 416.19 | 420.50 | 413.08 | 417.08 | 718,002 | -1.20(-0.29%) |
Dec 27, 2023 | 418.00 | 425.02 | 416.96 | 418.28 | 808,152 | +1.38(+0.33%) |
Dec 26, 2023 | 408.75 | 417.60 | 405.46 | 416.90 | 924,293 | +9.42(+2.31%) |
Dec 22, 2023 | 411.34 | 413.51 | 400.86 | 407.48 | 831,765 | -2.34(-0.57%) |
Dec 21, 2023 | 409.00 | 411.00 | 402.82 | 409.82 | 679,703 | +8.15(+2.03%) |
Dec 20, 2023 | 405.00 | 414.79 | 401.07 | 401.67 | 1,057,094 | -8.11(-1.98%) |
Dec 19, 2023 | 416.00 | 418.82 | 408.38 | 409.78 | 1,171,593 | -2.96(-0.72%) |
Dec 18, 2023 | 409.20 | 417.81 | 407.09 | 412.74 | 1,587,654 | -7.43(-1.77%) |
Dec 15, 2023 | 420.84 | 423.62 | 413.47 | 420.17 | 6,229,616 | +0.93(+0.22%) |
Dec 14, 2023 | 419.00 | 425.51 | 406.92 | 419.24 | 2,427,912 | +8.06(+1.96%) |
Dec 13, 2023 | 394.27 | 411.40 | 392.24 | 411.18 | 1,942,722 | +18.09(+4.60%) |
Dec 12, 2023 | 391.17 | 398.00 | 389.51 | 393.09 | 1,288,056 | -2.30(-0.58%) |
Dec 11, 2023 | 388.50 | 404.28 | 388.36 | 395.39 | 2,989,951 | +13.60(+3.56%) |
Dec 08, 2023 | 380.37 | 382.17 | 373.23 | 381.79 | 3,107,964 | -2.45(-0.64%) |
Dec 07, 2023 | 390.51 | 396.88 | 383.26 | 384.24 | 3,086,455 | -3.18(-0.82%) |
Dec 06, 2023 | 409.07 | 415.72 | 387.37 | 387.42 | 7,429,557 | -46.25(-10.66%) |
Dec 05, 2023 | 423.03 | 435.00 | 420.50 | 433.67 | 3,521,118 | +10.65(+2.52%) |
Dec 04, 2023 | 431.56 | 440.81 | 417.65 | 423.02 | 2,377,256 | -12.21(-2.81%) |
Dec 01, 2023 | 420.03 | 435.70 | 414.00 | 435.23 | 1,627,197 | +19.49(+4.69%) |
Nov 30, 2023 | 437.21 | 442.84 | 407.15 | 415.74 | 2,633,798 | -4.77(-1.13%) |
Nov 29, 2023 | 411.01 | 421.37 | 411.00 | 420.51 | 1,767,368 | +14.26(+3.51%) |
Nov 28, 2023 | 400.85 | 410.15 | 397.46 | 406.25 | 1,024,203 | +4.34(+1.08%) |
Nov 27, 2023 | 406.73 | 411.64 | 400.40 | 401.91 | 1,337,897 | -5.79(-1.42%) |
Nov 24, 2023 | 403.50 | 409.49 | 400.85 | 407.70 | 312,690 | +2.63(+0.65%) |
Nov 22, 2023 | 409.77 | 410.07 | 398.92 | 405.07 | 936,414 | -0.44(-0.11%) |
Nov 21, 2023 | 402.54 | 412.67 | 402.50 | 405.51 | 848,159 | -2.10(-0.52%) |
Nov 20, 2023 | 393.16 | 411.00 | 393.16 | 407.61 | 1,123,933 | +15.04(+3.83%) |
Nov 17, 2023 | 389.71 | 395.00 | 388.00 | 392.57 | 646,313 | +3.50(+0.90%) |
Nov 16, 2023 | 395.73 | 395.99 | 384.56 | 389.07 | 899,116 | -3.51(-0.89%) |
Nov 15, 2023 | 401.00 | 402.70 | 390.42 | 392.58 | 890,448 | -5.19(-1.30%) |
Nov 14, 2023 | 389.01 | 402.57 | 386.07 | 397.77 | 1,771,548 | +19.80(+5.24%) |
Nov 13, 2023 | 376.48 | 387.94 | 374.10 | 377.97 | 1,144,180 | +1.08(+0.29%) |
Nov 10, 2023 | 366.76 | 379.00 | 364.01 | 376.89 | 951,382 | +11.58(+3.17%) |
Nov 09, 2023 | 372.50 | 379.71 | 364.10 | 365.31 | 986,759 | -4.73(-1.28%) |
Nov 08, 2023 | 372.00 | 373.73 | 362.50 | 370.04 | 1,176,172 | +1.00(+0.27%) |
Nov 07, 2023 | 355.01 | 384.15 | 355.01 | 369.04 | 3,880,004 | +36.69(+11.04%) |
Nov 06, 2023 | 347.18 | 347.18 | 323.31 | 332.35 | 1,524,141 | -10.76(-3.14%) |
Nov 03, 2023 | 332.74 | 343.70 | 328.54 | 343.11 | 1,589,106 | +14.11(+4.29%) |
Nov 02, 2023 | 347.47 | 347.47 | 326.21 | 329.00 | 1,637,025 | -10.02(-2.96%) |
Nov 01, 2023 | 345.21 | 347.22 | 332.00 | 339.02 | 957,472 | -5.57(-1.62%) |
Oct 31, 2023 | 341.23 | 346.31 | 332.60 | 344.59 | 721,362 | +8.29(+2.47%) |
Oct 30, 2023 | 341.25 | 342.33 | 333.69 | 336.30 | 732,959 | +0.99(+0.30%) |
Oct 27, 2023 | 333.00 | 339.75 | 331.98 | 335.31 | 1,070,231 | +7.98(+2.44%) |
Oct 26, 2023 | 329.35 | 334.39 | 321.00 | 327.33 | 1,421,940 | -2.00(-0.61%) |
Oct 25, 2023 | 347.00 | 347.97 | 328.47 | 329.33 | 1,148,164 | -22.71(-6.45%) |
Oct 24, 2023 | 348.46 | 358.76 | 346.79 | 352.04 | 979,633 | +9.76(+2.85%) |
Oct 23, 2023 | 340.05 | 348.80 | 333.63 | 342.28 | 850,722 | -4.00(-1.16%) |
Oct 20, 2023 | 359.33 | 362.03 | 342.44 | 346.28 | 1,298,680 | -11.72(-3.27%) |
Oct 19, 2023 | 365.43 | 368.98 | 357.65 | 358.00 | 932,317 | -0.68(-0.19%) |
Oct 18, 2023 | 362.34 | 369.65 | 356.48 | 358.68 | 868,460 | -7.02(-1.92%) |
Oct 17, 2023 | 362.30 | 373.00 | 361.35 | 365.70 | 964,972 | -2.46(-0.67%) |
Oct 16, 2023 | 352.35 | 369.42 | 350.70 | 368.16 | 954,719 | +17.48(+4.98%) |
Oct 13, 2023 | 365.47 | 366.33 | 349.89 | 350.68 | 916,950 | -13.67(-3.75%) |
Oct 12, 2023 | 367.52 | 374.67 | 362.00 | 364.35 | 986,590 | -0.87(-0.24%) |
Oct 11, 2023 | 365.93 | 371.94 | 362.50 | 365.22 | 886,142 | +6.75(+1.88%) |
Oct 10, 2023 | 355.96 | 368.62 | 354.00 | 358.47 | 1,050,252 | +0.16(+0.04%) |
Oct 09, 2023 | 347.50 | 362.12 | 346.63 | 358.31 | 992,229 | +4.69(+1.33%) |
Oct 06, 2023 | 328.36 | 354.35 | 328.26 | 353.62 | 1,290,629 | +16.84(+5.00%) |
Oct 05, 2023 | 335.11 | 338.24 | 328.27 | 336.78 | 798,556 | +0.83(+0.25%) |
Oct 04, 2023 | 337.05 | 338.20 | 331.77 | 335.95 | 957,444 | +4.34(+1.31%) |
Oct 03, 2023 | 341.02 | 345.00 | 328.96 | 331.61 | 948,518 | -17.46(-5.00%) |