Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 339.00 | 340.20 | 336.59 | 338.43 | 271,814 | +1.48(+0.44%) |
Dec 28, 2023 | 338.56 | 338.96 | 336.87 | 336.95 | 188,300 | -1.39(-0.41%) |
Dec 27, 2023 | 339.71 | 339.89 | 337.59 | 338.34 | 332,126 | +2.45(+0.73%) |
Dec 26, 2023 | 334.42 | 337.18 | 334.26 | 335.89 | 224,399 | +1.27(+0.38%) |
Dec 22, 2023 | 337.65 | 338.08 | 334.43 | 334.62 | 398,654 | -1.43(-0.43%) |
Dec 21, 2023 | 338.80 | 338.80 | 334.62 | 336.05 | 554,650 | -3.02(-0.89%) |
Dec 20, 2023 | 346.66 | 346.80 | 338.48 | 339.07 | 569,894 | -9.59(-2.75%) |
Dec 19, 2023 | 345.41 | 349.39 | 344.99 | 348.66 | 419,845 | +1.75(+0.50%) |
Dec 18, 2023 | 346.50 | 347.88 | 344.31 | 346.91 | 635,275 | -7.59(-2.14%) |
Dec 15, 2023 | 360.72 | 360.95 | 354.38 | 354.50 | 490,954 | -9.35(-2.57%) |
Dec 14, 2023 | 362.76 | 365.71 | 360.96 | 363.85 | 416,072 | -6.05(-1.64%) |
Dec 13, 2023 | 367.02 | 369.99 | 364.39 | 369.90 | 404,526 | -1.45(-0.39%) |
Dec 12, 2023 | 370.25 | 371.83 | 369.17 | 371.35 | 199,603 | -0.61(-0.16%) |
Dec 11, 2023 | 369.11 | 372.42 | 368.36 | 371.96 | 309,894 | +5.21(+1.42%) |
Dec 08, 2023 | 364.84 | 368.25 | 364.80 | 366.75 | 387,917 | +3.00(+0.82%) |
Dec 07, 2023 | 364.81 | 364.81 | 361.32 | 363.75 | 236,261 | +2.07(+0.57%) |
Dec 06, 2023 | 366.00 | 366.30 | 361.24 | 361.68 | 263,548 | -0.56(-0.15%) |
Dec 05, 2023 | 357.82 | 362.76 | 357.66 | 362.24 | 253,630 | +8.60(+2.43%) |
Dec 04, 2023 | 354.34 | 356.13 | 353.15 | 353.64 | 395,553 | -3.35(-0.94%) |
Dec 01, 2023 | 358.36 | 359.21 | 355.56 | 356.99 | 468,963 | -1.97(-0.55%) |
Nov 30, 2023 | 361.66 | 362.64 | 357.02 | 358.96 | 436,172 | -7.46(-2.04%) |
Nov 29, 2023 | 368.46 | 369.76 | 365.41 | 366.42 | 249,218 | -1.85(-0.50%) |
Nov 28, 2023 | 367.76 | 369.67 | 366.45 | 368.27 | 283,163 | -1.39(-0.38%) |
Nov 27, 2023 | 367.99 | 369.91 | 367.79 | 369.66 | 207,518 | +2.22(+0.60%) |
Nov 24, 2023 | 365.30 | 368.60 | 364.74 | 367.44 | 152,498 | +3.19(+0.88%) |
Nov 22, 2023 | 365.63 | 365.93 | 362.86 | 364.25 | 130,598 | +3.16(+0.88%) |
Nov 21, 2023 | 362.36 | 364.30 | 360.35 | 361.09 | 234,277 | -3.23(-0.89%) |
Nov 20, 2023 | 361.50 | 365.55 | 360.96 | 364.32 | 341,240 | +4.98(+1.39%) |
Nov 17, 2023 | 356.92 | 359.43 | 356.21 | 359.34 | 285,421 | +5.33(+1.51%) |
Nov 16, 2023 | 352.82 | 354.92 | 352.04 | 354.01 | 276,595 | +2.33(+0.66%) |
Nov 15, 2023 | 354.72 | 355.10 | 351.26 | 351.68 | 382,072 | -2.07(-0.59%) |
Nov 14, 2023 | 350.62 | 353.98 | 349.86 | 353.75 | 384,336 | +12.47(+3.65%) |
Nov 13, 2023 | 338.32 | 343.85 | 338.16 | 341.28 | 229,640 | +1.72(+0.51%) |
Nov 10, 2023 | 336.45 | 340.00 | 334.23 | 339.56 | 207,863 | +3.67(+1.09%) |
Nov 09, 2023 | 338.88 | 340.02 | 335.20 | 335.89 | 245,643 | -1.33(-0.39%) |
Nov 08, 2023 | 338.63 | 340.31 | 334.37 | 337.22 | 349,637 | +3.85(+1.15%) |
Nov 07, 2023 | 332.33 | 333.44 | 330.70 | 333.37 | 317,616 | -0.13(-0.04%) |
Nov 06, 2023 | 333.31 | 336.90 | 331.81 | 333.50 | 467,940 | +2.09(+0.63%) |
Nov 03, 2023 | 329.40 | 332.00 | 328.50 | 331.41 | 493,217 | +7.99(+2.47%) |
Nov 02, 2023 | 319.00 | 325.35 | 315.54 | 323.42 | 618,908 | +18.44(+6.05%) |
Nov 01, 2023 | 302.04 | 305.66 | 301.68 | 304.98 | 543,486 | +3.34(+1.11%) |
Oct 31, 2023 | 300.25 | 303.60 | 300.00 | 301.64 | 562,040 | +2.25(+0.75%) |
Oct 30, 2023 | 300.34 | 301.98 | 298.53 | 299.39 | 492,228 | +1.15(+0.39%) |
Oct 27, 2023 | 301.20 | 301.82 | 297.36 | 298.24 | 571,785 | +1.13(+0.38%) |
Oct 26, 2023 | 299.22 | 300.02 | 296.34 | 297.11 | 302,437 | -2.20(-0.74%) |
Oct 25, 2023 | 300.00 | 301.34 | 297.72 | 299.31 | 314,841 | -1.59(-0.53%) |
Oct 24, 2023 | 300.75 | 302.64 | 300.75 | 300.90 | 365,344 | -2.46(-0.81%) |
Oct 23, 2023 | 300.70 | 305.94 | 300.11 | 303.36 | 377,852 | +1.66(+0.55%) |
Oct 20, 2023 | 301.93 | 303.25 | 300.65 | 301.70 | 334,699 | +0.31(+0.10%) |
Oct 19, 2023 | 302.16 | 303.92 | 300.11 | 301.39 | 503,944 | -2.10(-0.69%) |
Oct 18, 2023 | 306.18 | 307.21 | 303.16 | 303.49 | 290,307 | -6.08(-1.96%) |
Oct 17, 2023 | 308.32 | 312.34 | 307.56 | 309.57 | 326,744 | -5.47(-1.74%) |
Oct 16, 2023 | 312.02 | 317.09 | 311.91 | 315.04 | 415,390 | +3.02(+0.97%) |
Oct 13, 2023 | 314.04 | 314.52 | 311.73 | 312.02 | 693,708 | +2.95(+0.95%) |
Oct 12, 2023 | 313.06 | 313.40 | 307.43 | 309.07 | 281,875 | -0.75(-0.24%) |
Oct 11, 2023 | 312.66 | 313.06 | 307.92 | 309.82 | 353,932 | +4.61(+1.51%) |
Oct 10, 2023 | 307.03 | 309.22 | 304.55 | 305.21 | 385,901 | +4.70(+1.56%) |
Oct 09, 2023 | 300.02 | 301.45 | 297.90 | 300.51 | 187,738 | -4.89(-1.60%) |
Oct 06, 2023 | 299.97 | 305.41 | 297.65 | 305.40 | 257,408 | +5.45(+1.82%) |
Oct 05, 2023 | 300.45 | 301.20 | 297.07 | 299.95 | 226,806 | +0.36(+0.12%) |
Oct 04, 2023 | 295.83 | 299.59 | 294.42 | 299.59 | 161,980 | +5.04(+1.71%) |
Oct 03, 2023 | 295.56 | 297.24 | 293.49 | 294.55 | 234,383 | -2.04(-0.69%) |