Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 343.77 | 345.48 | 340.98 | 344.49 | 10,387,668 | -0.81(-0.23%) |
Dec 28, 2023 | 346.43 | 346.96 | 343.74 | 345.30 | 2,876,564 | -1.16(-0.34%) |
Dec 27, 2023 | 347.83 | 347.92 | 345.12 | 346.46 | 2,781,473 | -0.77(-0.22%) |
Dec 26, 2023 | 346.36 | 348.01 | 346.09 | 347.23 | 1,595,097 | +0.72(+0.21%) |
Dec 22, 2023 | 346.96 | 349.25 | 344.63 | 346.52 | 2,042,284 | -0.38(-0.11%) |
Dec 21, 2023 | 349.78 | 350.16 | 344.94 | 346.89 | 2,811,282 | +0.31(+0.09%) |
Dec 20, 2023 | 348.91 | 352.66 | 346.24 | 346.59 | 3,270,884 | -3.39(-0.97%) |
Dec 19, 2023 | 349.37 | 350.86 | 348.32 | 349.98 | 4,682,578 | +1.25(+0.36%) |
Dec 18, 2023 | 351.61 | 352.81 | 348.24 | 348.72 | 4,446,674 | -3.17(-0.90%) |
Dec 15, 2023 | 346.15 | 352.27 | 344.69 | 351.89 | 11,290,926 | +2.18(+0.62%) |
Dec 14, 2023 | 347.66 | 350.97 | 345.93 | 349.72 | 7,638,693 | +8.36(+2.45%) |
Dec 13, 2023 | 332.91 | 341.79 | 329.94 | 341.36 | 5,699,664 | +10.14(+3.06%) |
Dec 12, 2023 | 328.48 | 332.53 | 328.36 | 331.22 | 2,915,653 | +1.86(+0.56%) |
Dec 11, 2023 | 327.85 | 330.12 | 326.86 | 329.36 | 3,541,445 | +4.83(+1.49%) |
Dec 08, 2023 | 324.06 | 325.33 | 323.13 | 324.53 | 2,906,752 | +0.30(+0.09%) |
Dec 07, 2023 | 324.17 | 325.46 | 322.75 | 324.23 | 2,757,995 | +0.06(+0.02%) |
Dec 06, 2023 | 323.07 | 326.36 | 322.28 | 324.17 | 3,048,893 | +2.59(+0.81%) |
Dec 05, 2023 | 320.09 | 321.99 | 318.11 | 321.58 | 3,288,663 | -0.52(-0.16%) |
Dec 04, 2023 | 317.72 | 323.15 | 317.06 | 322.09 | 3,850,630 | +4.37(+1.38%) |
Dec 01, 2023 | 311.96 | 318.20 | 311.14 | 317.72 | 3,635,424 | +6.09(+1.96%) |
Nov 30, 2023 | 310.68 | 311.89 | 306.76 | 311.63 | 5,023,054 | +2.45(+0.79%) |
Nov 29, 2023 | 312.19 | 312.19 | 309.06 | 309.17 | 3,163,656 | -0.23(-0.07%) |
Nov 28, 2023 | 306.80 | 310.62 | 305.50 | 309.40 | 3,156,192 | +2.39(+0.78%) |
Nov 27, 2023 | 306.78 | 308.95 | 305.86 | 307.01 | 3,030,434 | +0.22(+0.07%) |
Nov 24, 2023 | 305.29 | 307.46 | 304.43 | 306.79 | 1,275,985 | +1.48(+0.49%) |
Nov 22, 2023 | 303.52 | 305.96 | 302.62 | 305.31 | 2,910,235 | +3.81(+1.26%) |
Nov 21, 2023 | 301.73 | 302.22 | 298.54 | 301.50 | 3,015,109 | -2.81(-0.92%) |
Nov 20, 2023 | 303.33 | 305.78 | 301.89 | 304.31 | 3,503,190 | +0.91(+0.30%) |
Nov 17, 2023 | 304.62 | 304.83 | 301.61 | 303.41 | 2,805,745 | +0.82(+0.27%) |
Nov 16, 2023 | 302.03 | 304.08 | 300.50 | 302.59 | 3,153,683 | -1.73(-0.57%) |
Nov 15, 2023 | 300.28 | 305.05 | 300.19 | 304.31 | 4,036,183 | +4.50(+1.50%) |
Nov 14, 2023 | 297.11 | 304.36 | 296.37 | 299.81 | 8,051,564 | +15.37(+5.40%) |
Nov 13, 2023 | 284.17 | 286.29 | 283.63 | 284.45 | 4,631,534 | -3.48(-1.21%) |
Nov 10, 2023 | 285.59 | 287.92 | 283.18 | 287.92 | 3,700,309 | +3.67(+1.29%) |
Nov 09, 2023 | 288.28 | 289.06 | 284.06 | 284.25 | 4,109,861 | -7.95(-2.72%) |
Nov 08, 2023 | 291.32 | 294.26 | 290.41 | 292.20 | 2,486,160 | +1.14(+0.39%) |
Nov 07, 2023 | 290.90 | 292.28 | 289.87 | 291.06 | 2,660,967 | +0.20(+0.07%) |
Nov 06, 2023 | 291.04 | 292.71 | 289.54 | 290.87 | 2,927,130 | -1.03(-0.35%) |
Nov 03, 2023 | 290.48 | 294.06 | 290.47 | 291.89 | 3,111,010 | +1.07(+0.37%) |
Nov 02, 2023 | 286.60 | 290.95 | 286.35 | 290.83 | 3,671,446 | +7.80(+2.76%) |
Nov 01, 2023 | 282.00 | 283.22 | 278.47 | 283.02 | 2,782,275 | +1.91(+0.68%) |
Oct 31, 2023 | 279.04 | 281.81 | 278.07 | 281.11 | 3,074,434 | +3.17(+1.14%) |
Oct 30, 2023 | 273.98 | 278.77 | 273.48 | 277.94 | 3,113,732 | +4.96(+1.82%) |
Oct 27, 2023 | 275.47 | 276.15 | 270.81 | 272.98 | 2,944,366 | -1.52(-0.55%) |
Oct 26, 2023 | 277.00 | 279.68 | 274.26 | 274.50 | 3,146,975 | -2.89(-1.04%) |
Oct 25, 2023 | 278.21 | 279.67 | 275.69 | 277.40 | 2,999,459 | -2.35(-0.84%) |
Oct 24, 2023 | 283.13 | 284.29 | 278.48 | 279.75 | 2,739,335 | -1.74(-0.62%) |
Oct 23, 2023 | 282.23 | 284.62 | 280.75 | 281.49 | 2,624,033 | -1.32(-0.47%) |
Oct 20, 2023 | 282.26 | 283.57 | 280.04 | 282.81 | 2,922,048 | -0.36(-0.13%) |
Oct 19, 2023 | 287.34 | 287.68 | 282.82 | 283.16 | 3,066,994 | -3.43(-1.20%) |
Oct 18, 2023 | 289.31 | 289.64 | 285.94 | 286.59 | 2,754,687 | -5.63(-1.93%) |
Oct 17, 2023 | 292.96 | 294.61 | 290.80 | 292.22 | 2,167,037 | -1.37(-0.47%) |
Oct 16, 2023 | 290.73 | 294.62 | 289.89 | 293.59 | 2,599,706 | +5.34(+1.85%) |
Oct 13, 2023 | 289.26 | 291.02 | 287.23 | 288.25 | 2,119,549 | -1.09(-0.38%) |
Oct 12, 2023 | 293.96 | 293.96 | 287.11 | 289.33 | 2,578,514 | -4.97(-1.69%) |
Oct 11, 2023 | 295.97 | 297.07 | 292.18 | 294.30 | 2,321,821 | -1.15(-0.39%) |
Oct 10, 2023 | 292.96 | 296.89 | 291.46 | 295.46 | 3,156,069 | +3.81(+1.31%) |
Oct 09, 2023 | 286.65 | 291.81 | 286.04 | 291.65 | 1,954,550 | +2.51(+0.87%) |
Oct 06, 2023 | 287.10 | 290.83 | 283.78 | 289.14 | 2,959,677 | +1.11(+0.38%) |
Oct 05, 2023 | 288.33 | 288.99 | 286.58 | 288.03 | 2,500,249 | -0.68(-0.24%) |
Oct 04, 2023 | 289.67 | 290.51 | 286.71 | 288.71 | 2,993,826 | +0.44(+0.15%) |
Oct 03, 2023 | 294.16 | 294.54 | 286.42 | 288.27 | 3,654,996 | -7.79(-2.63%) |