Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 425.42 | 427.08 | 423.02 | 425.25 | 1,711,342 | +0.19(+0.04%) |
Dec 28, 2023 | 422.52 | 427.09 | 422.43 | 425.06 | 1,509,126 | +1.95(+0.46%) |
Dec 27, 2023 | 421.75 | 423.76 | 421.71 | 423.11 | 1,329,499 | +0.69(+0.16%) |
Dec 26, 2023 | 423.74 | 424.46 | 421.70 | 422.42 | 1,261,917 | -0.43(-0.10%) |
Dec 22, 2023 | 423.50 | 425.90 | 421.71 | 422.85 | 1,764,218 | +0.66(+0.16%) |
Dec 21, 2023 | 420.54 | 422.65 | 419.37 | 422.19 | 2,220,390 | +3.98(+0.95%) |
Dec 20, 2023 | 423.82 | 426.35 | 418.00 | 418.21 | 3,067,367 | -6.00(-1.41%) |
Dec 19, 2023 | 422.80 | 425.42 | 421.27 | 424.21 | 2,299,384 | +1.04(+0.25%) |
Dec 18, 2023 | 418.29 | 423.83 | 418.29 | 423.18 | 2,694,913 | +5.84(+1.40%) |
Dec 15, 2023 | 411.40 | 418.02 | 410.38 | 417.33 | 5,583,189 | +0.01(+0.00%) |
Dec 14, 2023 | 423.75 | 424.59 | 414.67 | 417.32 | 4,001,531 | -6.10(-1.44%) |
Dec 13, 2023 | 420.61 | 425.11 | 417.91 | 423.43 | 3,705,167 | +3.92(+0.93%) |
Dec 12, 2023 | 415.77 | 419.76 | 413.48 | 419.51 | 2,744,645 | +5.02(+1.21%) |
Dec 11, 2023 | 411.24 | 414.94 | 411.16 | 414.48 | 2,242,583 | +3.54(+0.86%) |
Dec 08, 2023 | 411.00 | 412.45 | 408.02 | 410.94 | 1,965,245 | -0.99(-0.24%) |
Dec 07, 2023 | 410.85 | 412.35 | 408.78 | 411.93 | 2,369,960 | +2.76(+0.68%) |
Dec 06, 2023 | 410.21 | 412.60 | 405.95 | 409.17 | 2,230,753 | +1.68(+0.41%) |
Dec 05, 2023 | 405.89 | 407.78 | 403.12 | 407.48 | 2,763,436 | +0.46(+0.11%) |
Dec 04, 2023 | 412.61 | 413.62 | 406.82 | 407.02 | 3,106,831 | -6.11(-1.48%) |
Dec 01, 2023 | 411.67 | 415.37 | 410.35 | 413.14 | 2,177,995 | +0.53(+0.13%) |
Nov 30, 2023 | 408.89 | 412.94 | 407.57 | 412.61 | 3,213,012 | +4.00(+0.98%) |
Nov 29, 2023 | 409.80 | 410.87 | 408.21 | 408.61 | 2,157,758 | +0.81(+0.20%) |
Nov 28, 2023 | 407.87 | 409.43 | 406.26 | 407.80 | 2,652,882 | +0.04(+0.01%) |
Nov 27, 2023 | 409.79 | 411.50 | 407.04 | 407.76 | 2,673,834 | -3.52(-0.86%) |
Nov 24, 2023 | 411.27 | 411.75 | 409.32 | 411.28 | 1,056,603 | +2.16(+0.53%) |
Nov 22, 2023 | 411.04 | 411.63 | 408.93 | 409.12 | 1,973,940 | +1.38(+0.34%) |
Nov 21, 2023 | 404.52 | 409.13 | 404.49 | 407.74 | 2,575,064 | +4.54(+1.13%) |
Nov 20, 2023 | 399.54 | 404.00 | 397.08 | 403.20 | 2,776,514 | +4.09(+1.02%) |
Nov 17, 2023 | 398.79 | 399.94 | 396.73 | 399.12 | 2,372,700 | +3.19(+0.81%) |
Nov 16, 2023 | 396.83 | 398.77 | 394.38 | 395.93 | 3,069,619 | +0.27(+0.07%) |
Nov 15, 2023 | 396.30 | 398.10 | 393.59 | 395.66 | 2,441,856 | -0.82(-0.21%) |
Nov 14, 2023 | 396.01 | 400.49 | 395.58 | 396.48 | 2,742,034 | +3.29(+0.84%) |
Nov 13, 2023 | 393.19 | 394.46 | 391.86 | 393.19 | 1,619,379 | -0.03(-0.01%) |
Nov 10, 2023 | 388.89 | 393.92 | 385.60 | 393.21 | 2,815,428 | +6.40(+1.65%) |
Nov 09, 2023 | 389.81 | 390.29 | 386.12 | 386.81 | 2,664,375 | -1.73(-0.45%) |
Nov 08, 2023 | 385.97 | 390.21 | 385.86 | 388.55 | 2,846,772 | +0.83(+0.21%) |
Nov 07, 2023 | 384.86 | 388.44 | 383.17 | 387.72 | 2,331,102 | +2.70(+0.70%) |
Nov 06, 2023 | 385.96 | 387.10 | 383.07 | 385.02 | 2,026,485 | +0.11(+0.03%) |
Nov 03, 2023 | 383.86 | 387.29 | 382.60 | 384.91 | 2,406,257 | +3.35(+0.88%) |
Nov 02, 2023 | 379.18 | 381.91 | 377.37 | 381.56 | 2,824,311 | +4.86(+1.29%) |
Nov 01, 2023 | 377.55 | 379.28 | 373.93 | 376.70 | 2,361,791 | +1.47(+0.39%) |
Oct 31, 2023 | 372.22 | 376.56 | 372.01 | 375.24 | 2,987,381 | +3.92(+1.06%) |
Oct 30, 2023 | 365.44 | 372.13 | 363.64 | 371.32 | 3,396,528 | +8.32(+2.29%) |
Oct 27, 2023 | 365.41 | 367.20 | 358.71 | 363.00 | 3,635,626 | -0.51(-0.14%) |
Oct 26, 2023 | 369.92 | 374.44 | 361.97 | 363.51 | 6,954,749 | -21.66(-5.62%) |
Oct 25, 2023 | 382.87 | 387.48 | 381.11 | 385.17 | 3,514,349 | -0.60(-0.16%) |
Oct 24, 2023 | 384.36 | 388.28 | 382.74 | 385.77 | 2,009,036 | +3.23(+0.84%) |
Oct 23, 2023 | 381.18 | 386.71 | 379.87 | 382.54 | 1,777,140 | -0.74(-0.19%) |
Oct 20, 2023 | 386.72 | 388.84 | 383.04 | 383.27 | 2,660,409 | -3.45(-0.89%) |
Oct 19, 2023 | 392.69 | 393.66 | 384.36 | 386.72 | 3,483,213 | -5.32(-1.36%) |
Oct 18, 2023 | 397.93 | 400.18 | 391.40 | 392.05 | 1,957,214 | -8.54(-2.13%) |
Oct 17, 2023 | 398.46 | 402.42 | 397.27 | 400.58 | 2,182,386 | +0.61(+0.15%) |
Oct 16, 2023 | 399.06 | 403.24 | 397.60 | 399.98 | 2,208,708 | +3.12(+0.79%) |
Oct 13, 2023 | 397.63 | 400.95 | 393.91 | 396.85 | 2,242,308 | -1.86(-0.47%) |
Oct 12, 2023 | 402.61 | 404.14 | 396.15 | 398.72 | 1,784,292 | +0.09(+0.02%) |
Oct 11, 2023 | 402.06 | 403.93 | 396.19 | 398.63 | 2,061,812 | -0.56(-0.14%) |
Oct 10, 2023 | 394.37 | 401.52 | 392.69 | 399.19 | 2,721,823 | +5.61(+1.43%) |
Oct 09, 2023 | 393.29 | 395.33 | 388.43 | 393.57 | 2,482,490 | -3.22(-0.81%) |
Oct 06, 2023 | 392.07 | 399.81 | 389.35 | 396.79 | 2,491,511 | +3.76(+0.96%) |
Oct 05, 2023 | 389.24 | 393.55 | 388.85 | 393.04 | 2,122,836 | +1.01(+0.26%) |
Oct 04, 2023 | 390.28 | 392.74 | 386.87 | 392.03 | 1,821,413 | +2.69(+0.69%) |
Oct 03, 2023 | 392.76 | 396.11 | 387.26 | 389.34 | 2,539,225 | -4.77(-1.21%) |