Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 375.05 | 375.55 | 373.38 | 374.97 | 3,381,628 | -0.16(-0.04%) |
Dec 28, 2023 | 374.62 | 375.78 | 374.62 | 375.13 | 2,630,885 | +0.47(+0.12%) |
Dec 27, 2023 | 373.21 | 374.89 | 372.86 | 374.66 | 3,074,716 | +1.20(+0.32%) |
Dec 26, 2023 | 371.79 | 374.19 | 371.69 | 373.45 | 2,222,528 | +1.54(+0.41%) |
Dec 22, 2023 | 371.75 | 373.41 | 370.70 | 371.91 | 3,347,583 | -0.08(-0.02%) |
Dec 21, 2023 | 371.01 | 372.24 | 369.29 | 371.99 | 3,845,925 | +3.06(+0.83%) |
Dec 20, 2023 | 372.78 | 374.44 | 368.74 | 368.93 | 4,519,769 | -4.68(-1.25%) |
Dec 19, 2023 | 371.36 | 373.66 | 371.24 | 373.60 | 3,762,010 | +2.51(+0.68%) |
Dec 18, 2023 | 371.40 | 371.98 | 370.88 | 371.10 | 3,420,846 | +0.35(+0.09%) |
Dec 15, 2023 | 369.86 | 371.50 | 369.45 | 370.75 | 7,263,205 | +0.13(+0.04%) |
Dec 14, 2023 | 370.00 | 370.95 | 368.56 | 370.62 | 5,522,449 | +1.58(+0.43%) |
Dec 13, 2023 | 363.93 | 369.04 | 363.34 | 369.04 | 4,319,215 | +5.29(+1.45%) |
Dec 12, 2023 | 362.75 | 364.01 | 361.78 | 363.75 | 3,261,544 | +1.71(+0.47%) |
Dec 11, 2023 | 360.96 | 362.22 | 360.36 | 362.04 | 3,694,102 | +1.56(+0.43%) |
Dec 08, 2023 | 359.13 | 361.04 | 358.75 | 360.48 | 2,951,850 | +1.28(+0.36%) |
Dec 07, 2023 | 359.33 | 359.73 | 358.31 | 359.20 | 3,317,181 | +0.61(+0.17%) |
Dec 06, 2023 | 360.17 | 360.91 | 358.21 | 358.59 | 5,695,862 | -0.69(-0.19%) |
Dec 05, 2023 | 359.23 | 359.63 | 358.08 | 359.28 | 5,407,707 | -0.72(-0.20%) |
Dec 04, 2023 | 358.52 | 360.31 | 358.39 | 360.00 | 4,302,622 | -0.41(-0.11%) |
Dec 01, 2023 | 357.40 | 360.61 | 357.24 | 360.41 | 5,897,191 | +3.03(+0.85%) |
Nov 30, 2023 | 354.12 | 357.56 | 353.86 | 357.38 | 4,118,097 | +5.31(+1.51%) |
Nov 29, 2023 | 352.39 | 353.54 | 351.79 | 352.07 | 2,750,753 | +0.54(+0.15%) |
Nov 28, 2023 | 350.92 | 352.56 | 350.52 | 351.54 | 2,777,653 | +0.78(+0.22%) |
Nov 27, 2023 | 351.06 | 351.56 | 350.21 | 350.75 | 2,550,487 | -0.48(-0.14%) |
Nov 24, 2023 | 350.59 | 351.38 | 350.47 | 351.23 | 1,254,208 | +1.23(+0.35%) |
Nov 22, 2023 | 349.33 | 350.57 | 348.94 | 350.00 | 3,513,101 | +1.73(+0.50%) |
Nov 21, 2023 | 348.56 | 348.66 | 347.81 | 348.27 | 1,862,043 | -0.69(-0.20%) |
Nov 20, 2023 | 346.56 | 349.68 | 346.53 | 348.96 | 2,925,552 | +2.07(+0.60%) |
Nov 17, 2023 | 347.24 | 347.67 | 346.19 | 346.89 | 2,074,727 | +0.12(+0.03%) |
Nov 16, 2023 | 346.34 | 347.55 | 345.51 | 346.77 | 3,881,818 | -0.25(-0.07%) |
Nov 15, 2023 | 346.05 | 347.53 | 345.74 | 347.02 | 3,177,548 | +1.83(+0.53%) |
Nov 14, 2023 | 344.30 | 346.28 | 343.45 | 345.19 | 4,858,291 | +4.81(+1.41%) |
Nov 13, 2023 | 339.20 | 341.11 | 339.06 | 340.38 | 2,647,803 | +0.56(+0.16%) |
Nov 10, 2023 | 337.65 | 340.12 | 336.12 | 339.83 | 3,299,281 | +3.86(+1.15%) |
Nov 09, 2023 | 338.84 | 338.88 | 335.63 | 335.96 | 3,974,368 | -1.99(-0.59%) |
Nov 08, 2023 | 338.93 | 339.41 | 336.79 | 337.96 | 2,811,288 | -0.42(-0.12%) |
Nov 07, 2023 | 337.57 | 338.90 | 337.14 | 338.37 | 2,816,254 | +0.50(+0.15%) |
Nov 06, 2023 | 337.70 | 338.47 | 336.74 | 337.88 | 2,790,153 | +0.43(+0.13%) |
Nov 03, 2023 | 336.96 | 338.45 | 336.24 | 337.45 | 4,084,771 | +2.20(+0.66%) |
Nov 02, 2023 | 331.68 | 335.38 | 331.31 | 335.25 | 5,405,450 | +5.66(+1.72%) |
Nov 01, 2023 | 327.85 | 330.27 | 327.04 | 329.59 | 4,587,649 | +2.18(+0.67%) |
Oct 31, 2023 | 326.13 | 327.61 | 324.80 | 327.42 | 3,678,116 | +1.24(+0.38%) |
Oct 30, 2023 | 323.36 | 326.96 | 323.34 | 326.18 | 4,659,685 | +4.99(+1.55%) |
Oct 27, 2023 | 324.80 | 324.84 | 320.21 | 321.18 | 4,801,879 | -3.60(-1.11%) |
Oct 26, 2023 | 327.10 | 327.94 | 324.32 | 324.78 | 4,920,692 | -2.51(-0.77%) |
Oct 25, 2023 | 329.14 | 329.60 | 326.77 | 327.29 | 3,863,750 | -1.08(-0.33%) |
Oct 24, 2023 | 327.93 | 329.61 | 326.79 | 328.37 | 3,616,401 | +2.10(+0.64%) |
Oct 23, 2023 | 326.84 | 329.25 | 325.83 | 326.26 | 4,109,279 | -1.85(-0.56%) |
Oct 20, 2023 | 330.29 | 331.13 | 328.06 | 328.12 | 4,108,923 | -2.72(-0.82%) |
Oct 19, 2023 | 333.38 | 335.29 | 330.48 | 330.83 | 5,251,419 | -2.49(-0.75%) |
Oct 18, 2023 | 336.40 | 336.63 | 332.70 | 333.32 | 4,181,540 | -3.33(-0.99%) |
Oct 17, 2023 | 335.00 | 338.16 | 334.94 | 336.65 | 3,813,669 | +0.10(+0.03%) |
Oct 16, 2023 | 335.44 | 337.56 | 335.08 | 336.55 | 4,008,338 | +3.18(+0.95%) |
Oct 13, 2023 | 334.16 | 336.27 | 332.22 | 333.37 | 5,207,376 | +0.41(+0.12%) |
Oct 12, 2023 | 335.44 | 335.44 | 331.28 | 332.96 | 3,347,603 | -1.74(-0.52%) |
Oct 11, 2023 | 334.87 | 335.51 | 332.86 | 334.71 | 2,800,542 | +0.57(+0.17%) |
Oct 10, 2023 | 333.88 | 335.67 | 332.73 | 334.13 | 3,806,274 | +1.35(+0.40%) |
Oct 09, 2023 | 329.68 | 333.07 | 329.32 | 332.79 | 3,792,775 | +1.97(+0.60%) |
Oct 06, 2023 | 327.10 | 332.34 | 325.25 | 330.81 | 4,535,877 | +2.90(+0.88%) |
Oct 05, 2023 | 327.57 | 328.49 | 326.15 | 327.91 | 3,202,260 | +0.18(+0.05%) |
Oct 04, 2023 | 326.88 | 328.20 | 325.37 | 327.74 | 4,924,500 | +1.00(+0.31%) |
Oct 03, 2023 | 329.57 | 330.60 | 325.81 | 326.74 | 4,918,715 | -4.07(-1.23%) |