Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 440.92 | 442.80 | 438.23 | 439.61 | 886,106 | -1.32(-0.30%) |
Dec 28, 2023 | 438.75 | 442.55 | 438.11 | 440.92 | 680,411 | +1.84(+0.42%) |
Dec 27, 2023 | 434.39 | 439.38 | 433.10 | 439.09 | 822,854 | +3.76(+0.86%) |
Dec 26, 2023 | 433.61 | 437.72 | 433.61 | 435.32 | 536,165 | +1.39(+0.32%) |
Dec 22, 2023 | 434.23 | 435.95 | 431.72 | 433.94 | 699,961 | +2.15(+0.50%) |
Dec 21, 2023 | 428.16 | 432.18 | 428.16 | 431.79 | 819,670 | +4.85(+1.14%) |
Dec 20, 2023 | 435.79 | 436.55 | 426.68 | 426.94 | 1,556,679 | -8.81(-2.02%) |
Dec 19, 2023 | 434.26 | 438.91 | 433.60 | 435.75 | 1,184,367 | +0.25(+0.06%) |
Dec 18, 2023 | 435.06 | 438.42 | 434.25 | 435.50 | 901,702 | +0.63(+0.14%) |
Dec 15, 2023 | 431.69 | 436.44 | 431.66 | 434.88 | 2,394,728 | -2.00(-0.46%) |
Dec 14, 2023 | 439.09 | 440.75 | 434.89 | 436.87 | 1,323,924 | +2.51(+0.58%) |
Dec 13, 2023 | 428.01 | 435.08 | 426.48 | 434.36 | 1,191,132 | +8.43(+1.98%) |
Dec 12, 2023 | 422.61 | 426.26 | 421.45 | 425.92 | 1,098,178 | +3.05(+0.72%) |
Dec 11, 2023 | 415.26 | 423.25 | 415.12 | 422.87 | 1,383,037 | +8.35(+2.01%) |
Dec 08, 2023 | 414.78 | 417.98 | 412.31 | 414.52 | 1,654,944 | -2.00(-0.48%) |
Dec 07, 2023 | 418.63 | 419.06 | 415.74 | 416.51 | 1,245,564 | -1.28(-0.31%) |
Dec 06, 2023 | 422.12 | 424.12 | 417.51 | 417.79 | 1,478,675 | -4.48(-1.06%) |
Dec 05, 2023 | 425.21 | 425.26 | 418.84 | 422.27 | 1,664,619 | -1.04(-0.25%) |
Dec 04, 2023 | 418.68 | 424.71 | 417.16 | 423.31 | 1,516,586 | +2.19(+0.52%) |
Dec 01, 2023 | 416.13 | 424.10 | 416.13 | 421.12 | 1,978,570 | +6.16(+1.48%) |
Nov 30, 2023 | 412.27 | 415.26 | 411.25 | 414.97 | 1,669,425 | +1.19(+0.29%) |
Nov 29, 2023 | 413.67 | 417.47 | 412.89 | 413.78 | 948,800 | +1.66(+0.40%) |
Nov 28, 2023 | 410.15 | 416.87 | 409.16 | 412.12 | 1,136,717 | +0.73(+0.18%) |
Nov 27, 2023 | 411.55 | 413.15 | 409.53 | 411.39 | 1,329,628 | -1.95(-0.47%) |
Nov 24, 2023 | 414.26 | 414.26 | 411.01 | 413.34 | 405,900 | +0.00(+0.00%) |
Nov 22, 2023 | 413.53 | 416.01 | 412.12 | 413.34 | 981,744 | +1.33(+0.32%) |
Nov 21, 2023 | 409.29 | 412.12 | 409.20 | 412.01 | 1,064,111 | +2.21(+0.54%) |
Nov 20, 2023 | 405.85 | 411.45 | 405.80 | 409.80 | 1,516,825 | +3.41(+0.84%) |
Nov 17, 2023 | 401.79 | 406.69 | 400.09 | 406.39 | 1,654,165 | +4.12(+1.02%) |
Nov 16, 2023 | 402.71 | 403.88 | 401.50 | 402.27 | 1,066,825 | +1.91(+0.48%) |
Nov 15, 2023 | 402.20 | 405.61 | 399.88 | 400.36 | 1,248,920 | -1.84(-0.46%) |
Nov 14, 2023 | 397.95 | 404.71 | 397.03 | 402.20 | 1,678,158 | +9.06(+2.30%) |
Nov 13, 2023 | 392.75 | 394.34 | 391.02 | 393.14 | 1,169,869 | +0.84(+0.21%) |
Nov 10, 2023 | 388.10 | 392.43 | 385.41 | 392.30 | 1,206,358 | +6.26(+1.62%) |
Nov 09, 2023 | 387.98 | 388.83 | 383.74 | 386.04 | 1,205,276 | +1.29(+0.34%) |
Nov 08, 2023 | 381.85 | 385.10 | 380.50 | 384.74 | 785,077 | +1.80(+0.47%) |
Nov 07, 2023 | 384.11 | 386.36 | 382.04 | 382.94 | 912,714 | -0.08(-0.02%) |
Nov 06, 2023 | 380.59 | 383.68 | 379.71 | 383.02 | 1,214,430 | +1.74(+0.46%) |
Nov 03, 2023 | 379.79 | 383.89 | 378.44 | 381.28 | 1,896,517 | +6.95(+1.86%) |
Nov 02, 2023 | 363.45 | 378.21 | 363.45 | 374.33 | 3,059,508 | +24.42(+6.98%) |
Nov 01, 2023 | 349.04 | 351.78 | 345.53 | 349.91 | 1,417,911 | +2.08(+0.60%) |
Oct 31, 2023 | 344.02 | 347.93 | 341.48 | 347.83 | 1,755,583 | +4.22(+1.23%) |
Oct 30, 2023 | 343.34 | 345.36 | 339.05 | 343.61 | 1,553,072 | +2.58(+0.76%) |
Oct 27, 2023 | 347.02 | 348.51 | 339.17 | 341.03 | 1,165,862 | -5.75(-1.66%) |
Oct 26, 2023 | 346.27 | 351.36 | 345.97 | 346.78 | 950,234 | -0.87(-0.25%) |
Oct 25, 2023 | 345.15 | 352.07 | 344.44 | 347.65 | 1,118,082 | +1.19(+0.34%) |
Oct 24, 2023 | 348.76 | 352.41 | 343.64 | 346.46 | 1,555,080 | -2.25(-0.65%) |
Oct 23, 2023 | 346.43 | 353.16 | 344.64 | 348.71 | 1,133,373 | +0.17(+0.05%) |
Oct 20, 2023 | 355.90 | 355.90 | 348.41 | 348.55 | 2,071,387 | -7.50(-2.11%) |
Oct 19, 2023 | 359.25 | 360.84 | 354.54 | 356.04 | 903,679 | -2.33(-0.65%) |
Oct 18, 2023 | 362.70 | 364.20 | 358.17 | 358.37 | 980,064 | -7.38(-2.02%) |
Oct 17, 2023 | 363.17 | 370.07 | 361.31 | 365.75 | 731,180 | -0.23(-0.06%) |
Oct 16, 2023 | 364.83 | 370.05 | 363.43 | 365.98 | 830,246 | +3.81(+1.05%) |
Oct 13, 2023 | 364.96 | 366.92 | 359.01 | 362.17 | 664,772 | -2.10(-0.58%) |
Oct 12, 2023 | 371.26 | 371.81 | 362.33 | 364.27 | 864,904 | -6.05(-1.63%) |
Oct 11, 2023 | 370.35 | 372.46 | 367.65 | 370.32 | 613,994 | +2.31(+0.63%) |
Oct 10, 2023 | 364.45 | 370.85 | 363.71 | 368.01 | 893,721 | +3.10(+0.85%) |
Oct 09, 2023 | 360.44 | 365.72 | 360.44 | 364.92 | 641,303 | +2.40(+0.66%) |
Oct 06, 2023 | 358.13 | 364.62 | 356.04 | 362.52 | 887,539 | +2.77(+0.77%) |
Oct 05, 2023 | 359.60 | 360.89 | 355.94 | 359.75 | 717,327 | -1.00(-0.28%) |
Oct 04, 2023 | 356.39 | 361.04 | 355.33 | 360.74 | 1,074,183 | +5.84(+1.64%) |
Oct 03, 2023 | 362.64 | 364.12 | 353.50 | 354.91 | 1,031,378 | -10.26(-2.81%) |