Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 375.31 | 376.46 | 372.79 | 375.35 | 18,771,358 | +0.76(+0.20%) |
Dec 28, 2023 | 374.68 | 375.76 | 373.47 | 374.59 | 14,361,477 | +1.21(+0.32%) |
Dec 27, 2023 | 373.00 | 374.37 | 372.12 | 373.38 | 14,928,166 | -0.59(-0.16%) |
Dec 26, 2023 | 374.31 | 376.25 | 372.81 | 373.97 | 12,687,427 | +0.08(+0.02%) |
Dec 22, 2023 | 372.99 | 374.49 | 372.02 | 373.89 | 17,140,810 | +1.04(+0.28%) |
Dec 21, 2023 | 371.87 | 373.72 | 369.36 | 372.85 | 17,731,612 | +2.92(+0.79%) |
Dec 20, 2023 | 374.31 | 375.34 | 369.85 | 369.94 | 26,280,594 | -2.64(-0.71%) |
Dec 19, 2023 | 370.81 | 372.57 | 369.16 | 372.57 | 20,618,086 | +0.61(+0.16%) |
Dec 18, 2023 | 368.77 | 372.31 | 368.00 | 371.96 | 21,829,590 | +1.92(+0.52%) |
Dec 15, 2023 | 366.17 | 371.71 | 365.60 | 370.05 | 78,696,112 | +4.79(+1.31%) |
Dec 14, 2023 | 372.62 | 373.07 | 363.46 | 365.25 | 43,728,456 | -8.42(-2.25%) |
Dec 13, 2023 | 375.33 | 376.94 | 370.09 | 373.68 | 30,792,854 | -0.01(-0.00%) |
Dec 12, 2023 | 370.17 | 373.73 | 369.78 | 373.69 | 24,887,840 | +3.07(+0.83%) |
Dec 11, 2023 | 367.80 | 370.92 | 365.43 | 370.62 | 27,740,038 | -2.93(-0.78%) |
Dec 08, 2023 | 368.52 | 373.77 | 367.55 | 373.54 | 20,192,104 | +3.27(+0.88%) |
Dec 07, 2023 | 367.55 | 370.77 | 365.64 | 370.27 | 23,142,938 | +2.15(+0.58%) |
Dec 06, 2023 | 372.85 | 373.49 | 367.35 | 368.12 | 21,200,238 | -3.71(-1.00%) |
Dec 05, 2023 | 365.77 | 372.39 | 364.95 | 371.83 | 23,402,446 | +3.37(+0.92%) |
Dec 04, 2023 | 368.42 | 368.84 | 362.23 | 368.46 | 32,097,184 | -5.36(-1.43%) |
Dec 01, 2023 | 376.06 | 377.46 | 370.62 | 373.82 | 33,136,666 | -4.39(-1.16%) |
Nov 30, 2023 | 377.79 | 379.39 | 374.78 | 378.21 | 31,209,216 | +0.06(+0.02%) |
Nov 29, 2023 | 383.05 | 383.54 | 376.74 | 378.15 | 28,997,934 | -3.84(-1.01%) |
Nov 28, 2023 | 377.65 | 382.29 | 377.46 | 381.99 | 20,467,386 | +4.08(+1.08%) |
Nov 27, 2023 | 376.08 | 379.94 | 375.51 | 377.91 | 22,234,332 | +1.18(+0.31%) |
Nov 24, 2023 | 376.63 | 377.27 | 374.44 | 376.73 | 10,200,879 | -0.42(-0.11%) |
Nov 22, 2023 | 377.30 | 379.09 | 374.27 | 377.15 | 23,415,844 | +4.77(+1.28%) |
Nov 21, 2023 | 374.98 | 375.53 | 370.44 | 372.38 | 28,399,716 | -4.36(-1.16%) |
Nov 20, 2023 | 370.54 | 378.17 | 370.32 | 376.74 | 52,565,964 | +7.58(+2.05%) |
Nov 17, 2023 | 372.92 | 373.68 | 366.32 | 369.17 | 40,399,916 | -6.31(-1.68%) |
Nov 16, 2023 | 370.28 | 375.66 | 369.50 | 375.48 | 27,406,828 | +6.49(+1.76%) |
Nov 15, 2023 | 370.60 | 372.44 | 366.43 | 368.99 | 27,459,918 | +0.15(+0.04%) |
Nov 14, 2023 | 369.58 | 370.51 | 365.93 | 368.84 | 27,754,928 | +3.58(+0.98%) |
Nov 13, 2023 | 366.80 | 367.05 | 364.49 | 365.26 | 20,070,562 | -2.98(-0.81%) |
Nov 10, 2023 | 360.09 | 368.67 | 359.67 | 368.24 | 28,176,864 | +8.95(+2.49%) |
Nov 09, 2023 | 360.90 | 363.38 | 358.97 | 359.30 | 24,900,372 | -2.50(-0.69%) |
Nov 08, 2023 | 360.28 | 362.46 | 359.16 | 361.80 | 26,952,318 | +2.66(+0.74%) |
Nov 07, 2023 | 358.01 | 361.06 | 356.25 | 359.14 | 25,909,266 | +3.99(+1.12%) |
Nov 06, 2023 | 352.08 | 356.16 | 351.98 | 355.15 | 23,905,170 | +3.72(+1.06%) |
Nov 03, 2023 | 348.28 | 353.02 | 345.99 | 351.44 | 23,729,478 | +4.46(+1.29%) |
Nov 02, 2023 | 345.90 | 347.48 | 343.44 | 346.97 | 24,412,546 | +2.24(+0.65%) |
Nov 01, 2023 | 338.48 | 346.08 | 338.34 | 344.73 | 28,247,368 | +7.93(+2.35%) |
Oct 31, 2023 | 337.54 | 337.69 | 333.40 | 336.80 | 20,341,514 | +0.80(+0.24%) |
Oct 30, 2023 | 332.12 | 338.14 | 329.24 | 336.01 | 22,909,164 | +7.47(+2.27%) |
Oct 27, 2023 | 329.14 | 335.42 | 327.13 | 328.54 | 29,972,412 | +1.91(+0.59%) |
Oct 26, 2023 | 339.22 | 340.31 | 325.68 | 326.62 | 37,932,140 | -12.73(-3.75%) |
Oct 25, 2023 | 343.69 | 344.86 | 336.31 | 339.35 | 55,234,448 | +10.10(+3.07%) |
Oct 24, 2023 | 330.02 | 330.56 | 326.33 | 329.25 | 31,123,062 | +1.20(+0.37%) |
Oct 23, 2023 | 324.21 | 331.44 | 323.14 | 328.05 | 24,514,406 | +2.64(+0.81%) |
Oct 20, 2023 | 330.44 | 330.64 | 324.19 | 325.41 | 25,188,868 | -4.63(-1.40%) |
Oct 19, 2023 | 330.87 | 335.58 | 329.63 | 330.04 | 25,135,272 | +1.20(+0.37%) |
Oct 18, 2023 | 331.20 | 334.29 | 327.03 | 328.83 | 23,229,260 | -1.94(-0.59%) |
Oct 17, 2023 | 328.32 | 332.17 | 326.14 | 330.78 | 18,402,420 | -0.58(-0.17%) |
Oct 16, 2023 | 329.77 | 334.84 | 329.32 | 331.35 | 22,241,360 | +4.89(+1.50%) |
Oct 13, 2023 | 331.10 | 332.54 | 325.10 | 326.46 | 21,167,600 | -3.42(-1.04%) |
Oct 12, 2023 | 329.29 | 332.34 | 327.45 | 329.88 | 19,378,454 | -1.29(-0.39%) |
Oct 11, 2023 | 329.93 | 331.53 | 327.87 | 331.17 | 20,128,204 | +4.05(+1.24%) |
Oct 10, 2023 | 329.68 | 329.82 | 326.40 | 327.12 | 20,624,672 | -1.43(-0.43%) |
Oct 09, 2023 | 323.49 | 329.02 | 321.93 | 328.55 | 19,956,606 | +2.55(+0.78%) |
Oct 06, 2023 | 315.33 | 327.92 | 315.08 | 326.00 | 25,812,282 | +7.87(+2.47%) |
Oct 05, 2023 | 317.86 | 318.74 | 313.68 | 318.12 | 17,027,780 | +0.40(+0.13%) |
Oct 04, 2023 | 312.82 | 318.80 | 312.79 | 317.72 | 20,782,820 | +5.54(+1.78%) |
Oct 03, 2023 | 319.59 | 320.15 | 310.01 | 312.18 | 21,095,320 | -8.38(-2.61%) |