Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 380.45 | 381.42 | 378.21 | 378.52 | 317,973 | -1.31(-0.35%) |
Dec 28, 2023 | 382.27 | 382.46 | 379.27 | 379.83 | 295,081 | +1.12(+0.29%) |
Dec 27, 2023 | 377.04 | 378.90 | 375.56 | 378.72 | 221,907 | +1.77(+0.47%) |
Dec 26, 2023 | 374.84 | 377.91 | 374.76 | 376.94 | 205,089 | +2.19(+0.58%) |
Dec 22, 2023 | 376.66 | 378.24 | 373.97 | 374.75 | 273,299 | +0.02(+0.01%) |
Dec 21, 2023 | 372.93 | 375.76 | 370.88 | 374.73 | 401,701 | +3.24(+0.87%) |
Dec 20, 2023 | 376.82 | 380.11 | 371.38 | 371.49 | 473,961 | -8.81(-2.32%) |
Dec 19, 2023 | 375.44 | 380.90 | 374.99 | 380.30 | 439,554 | +5.48(+1.46%) |
Dec 18, 2023 | 376.34 | 376.59 | 372.90 | 374.82 | 439,102 | -1.72(-0.46%) |
Dec 15, 2023 | 375.54 | 378.31 | 374.49 | 376.55 | 1,218,477 | -2.12(-0.56%) |
Dec 14, 2023 | 372.49 | 378.98 | 370.32 | 378.67 | 788,418 | +8.17(+2.21%) |
Dec 13, 2023 | 369.72 | 372.37 | 367.39 | 370.50 | 866,421 | +1.55(+0.42%) |
Dec 12, 2023 | 364.86 | 369.10 | 364.18 | 368.95 | 513,300 | +4.78(+1.31%) |
Dec 11, 2023 | 357.86 | 365.50 | 357.65 | 364.17 | 594,832 | +7.82(+2.20%) |
Dec 08, 2023 | 351.11 | 357.02 | 351.11 | 356.35 | 419,509 | +4.83(+1.38%) |
Dec 07, 2023 | 350.07 | 351.79 | 349.16 | 351.51 | 450,674 | +2.58(+0.74%) |
Dec 06, 2023 | 354.10 | 355.89 | 348.69 | 348.93 | 395,182 | -2.41(-0.69%) |
Dec 05, 2023 | 351.18 | 352.10 | 348.72 | 351.34 | 374,014 | -1.18(-0.33%) |
Dec 04, 2023 | 352.59 | 356.52 | 351.42 | 352.52 | 741,618 | -2.54(-0.72%) |
Dec 01, 2023 | 351.96 | 356.90 | 351.00 | 355.06 | 678,652 | +2.77(+0.79%) |
Nov 30, 2023 | 348.42 | 352.47 | 346.54 | 352.29 | 1,170,268 | +5.14(+1.48%) |
Nov 29, 2023 | 346.17 | 349.66 | 344.76 | 347.15 | 443,474 | +2.80(+0.81%) |
Nov 28, 2023 | 347.84 | 348.41 | 344.24 | 344.35 | 544,122 | -3.92(-1.12%) |
Nov 27, 2023 | 348.66 | 348.66 | 346.22 | 348.26 | 374,472 | -1.94(-0.56%) |
Nov 24, 2023 | 349.88 | 352.26 | 347.42 | 350.21 | 212,021 | +0.90(+0.26%) |
Nov 22, 2023 | 348.81 | 349.78 | 347.26 | 349.31 | 322,290 | +2.55(+0.74%) |
Nov 21, 2023 | 347.07 | 348.96 | 346.24 | 346.76 | 326,029 | -1.51(-0.43%) |
Nov 20, 2023 | 344.79 | 350.32 | 342.79 | 348.27 | 426,842 | +1.64(+0.47%) |
Nov 17, 2023 | 345.40 | 347.42 | 345.40 | 346.63 | 416,320 | +3.62(+1.05%) |
Nov 16, 2023 | 342.42 | 345.35 | 341.78 | 343.01 | 465,441 | +0.73(+0.21%) |
Nov 15, 2023 | 342.80 | 343.96 | 341.02 | 342.29 | 583,679 | +1.03(+0.30%) |
Nov 14, 2023 | 339.37 | 344.88 | 336.83 | 341.26 | 500,591 | +7.29(+2.18%) |
Nov 13, 2023 | 333.30 | 335.61 | 332.81 | 333.97 | 513,611 | -1.23(-0.37%) |
Nov 10, 2023 | 332.36 | 335.99 | 330.04 | 335.20 | 379,825 | +4.50(+1.36%) |
Nov 09, 2023 | 333.51 | 333.91 | 329.37 | 330.69 | 263,869 | -0.50(-0.15%) |
Nov 08, 2023 | 331.72 | 332.66 | 329.97 | 331.19 | 337,075 | -0.61(-0.18%) |
Nov 07, 2023 | 331.80 | 333.87 | 330.55 | 331.80 | 429,063 | -0.22(-0.07%) |
Nov 06, 2023 | 335.06 | 336.20 | 328.02 | 332.02 | 455,102 | -2.56(-0.77%) |
Nov 03, 2023 | 333.14 | 339.09 | 333.10 | 334.58 | 710,517 | +5.70(+1.73%) |
Nov 02, 2023 | 318.87 | 329.03 | 318.87 | 328.88 | 626,637 | +13.74(+4.36%) |
Nov 01, 2023 | 313.39 | 317.50 | 311.35 | 315.15 | 424,310 | +2.94(+0.94%) |
Oct 31, 2023 | 313.54 | 314.62 | 308.77 | 312.21 | 634,644 | -1.26(-0.40%) |
Oct 30, 2023 | 310.97 | 315.57 | 309.05 | 313.47 | 416,913 | +5.24(+1.70%) |
Oct 27, 2023 | 313.48 | 314.20 | 307.16 | 308.23 | 601,380 | -5.74(-1.83%) |
Oct 26, 2023 | 305.26 | 323.81 | 305.26 | 313.96 | 1,003,095 | +9.13(+3.00%) |
Oct 25, 2023 | 309.10 | 310.15 | 304.32 | 304.83 | 545,436 | -6.30(-2.03%) |
Oct 24, 2023 | 311.54 | 313.25 | 309.28 | 311.14 | 479,822 | +2.12(+0.69%) |
Oct 23, 2023 | 308.09 | 313.35 | 306.40 | 309.01 | 513,689 | -0.83(-0.27%) |
Oct 20, 2023 | 314.13 | 314.13 | 306.27 | 309.85 | 1,367,142 | -4.37(-1.39%) |
Oct 19, 2023 | 320.57 | 322.57 | 313.49 | 314.21 | 517,837 | -6.92(-2.15%) |
Oct 18, 2023 | 330.41 | 331.55 | 320.99 | 321.13 | 567,119 | -11.41(-3.43%) |
Oct 17, 2023 | 328.48 | 335.55 | 328.48 | 332.54 | 463,384 | +4.33(+1.32%) |
Oct 16, 2023 | 326.64 | 332.61 | 324.43 | 328.22 | 669,315 | +5.75(+1.78%) |
Oct 13, 2023 | 325.33 | 327.12 | 320.01 | 322.47 | 458,174 | -0.46(-0.14%) |
Oct 12, 2023 | 327.83 | 327.83 | 319.79 | 322.93 | 420,197 | -3.94(-1.21%) |
Oct 11, 2023 | 326.50 | 328.63 | 323.80 | 326.87 | 285,348 | +0.43(+0.13%) |
Oct 10, 2023 | 325.75 | 328.78 | 324.43 | 326.44 | 316,330 | +2.64(+0.82%) |
Oct 09, 2023 | 320.06 | 324.46 | 320.05 | 323.80 | 310,877 | -0.19(-0.06%) |
Oct 06, 2023 | 317.74 | 325.71 | 316.10 | 323.99 | 303,157 | +4.10(+1.28%) |
Oct 05, 2023 | 314.94 | 320.64 | 314.14 | 319.89 | 345,170 | +4.17(+1.32%) |
Oct 04, 2023 | 314.46 | 316.11 | 311.94 | 315.72 | 640,391 | +1.04(+0.33%) |
Oct 03, 2023 | 320.02 | 320.11 | 312.24 | 314.68 | 508,536 | -8.73(-2.70%) |