Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 459.30 | 463.80 | 457.45 | 462.43 | 481,918 | +5.47(+1.20%) |
Dec 28, 2023 | 457.76 | 461.17 | 456.70 | 456.96 | 414,574 | +0.01(+0.00%) |
Dec 27, 2023 | 454.96 | 457.46 | 453.64 | 456.95 | 419,633 | +1.73(+0.38%) |
Dec 26, 2023 | 452.65 | 455.98 | 451.00 | 455.22 | 470,796 | +1.56(+0.34%) |
Dec 22, 2023 | 453.73 | 456.41 | 449.79 | 453.66 | 520,386 | +1.49(+0.33%) |
Dec 21, 2023 | 446.72 | 452.54 | 444.53 | 452.17 | 559,724 | +6.74(+1.51%) |
Dec 20, 2023 | 449.47 | 449.63 | 444.99 | 445.43 | 723,290 | -2.07(-0.46%) |
Dec 19, 2023 | 447.72 | 449.19 | 443.98 | 447.50 | 849,886 | +0.49(+0.11%) |
Dec 18, 2023 | 442.94 | 447.90 | 441.16 | 447.01 | 805,445 | +8.06(+1.84%) |
Dec 15, 2023 | 438.87 | 440.29 | 430.84 | 438.95 | 3,751,630 | -2.21(-0.50%) |
Dec 14, 2023 | 450.33 | 451.15 | 436.31 | 441.16 | 2,158,846 | -19.10(-4.15%) |
Dec 13, 2023 | 462.57 | 467.70 | 456.83 | 460.25 | 814,990 | -1.34(-0.29%) |
Dec 12, 2023 | 462.87 | 464.41 | 460.71 | 461.59 | 680,585 | +0.16(+0.03%) |
Dec 11, 2023 | 460.63 | 463.37 | 458.55 | 461.43 | 648,532 | +4.08(+0.89%) |
Dec 08, 2023 | 456.73 | 457.56 | 450.45 | 457.35 | 734,291 | +2.23(+0.49%) |
Dec 07, 2023 | 458.13 | 458.13 | 453.05 | 455.12 | 622,852 | -1.93(-0.42%) |
Dec 06, 2023 | 459.14 | 459.14 | 449.49 | 457.05 | 822,297 | -3.20(-0.69%) |
Dec 05, 2023 | 459.67 | 461.66 | 456.07 | 460.24 | 907,811 | +1.49(+0.32%) |
Dec 04, 2023 | 463.36 | 465.69 | 457.29 | 458.76 | 910,068 | -5.34(-1.15%) |
Dec 01, 2023 | 471.90 | 475.79 | 463.77 | 464.10 | 810,503 | -5.90(-1.26%) |
Nov 30, 2023 | 454.72 | 470.56 | 453.25 | 470.00 | 2,214,932 | +14.46(+3.17%) |
Nov 29, 2023 | 459.25 | 460.30 | 454.26 | 455.54 | 789,682 | -4.89(-1.06%) |
Nov 28, 2023 | 461.78 | 465.80 | 459.83 | 460.43 | 639,522 | -0.29(-0.06%) |
Nov 27, 2023 | 461.56 | 465.26 | 460.63 | 460.72 | 783,765 | +0.52(+0.11%) |
Nov 24, 2023 | 458.83 | 461.10 | 457.18 | 460.20 | 220,104 | +3.91(+0.86%) |
Nov 22, 2023 | 452.93 | 458.49 | 452.93 | 456.29 | 555,521 | +3.13(+0.69%) |
Nov 21, 2023 | 454.00 | 456.35 | 451.41 | 453.16 | 757,544 | +1.34(+0.30%) |
Nov 20, 2023 | 446.81 | 454.25 | 446.81 | 451.82 | 778,984 | +2.76(+0.62%) |
Nov 17, 2023 | 451.60 | 452.90 | 447.84 | 449.06 | 862,952 | -0.58(-0.13%) |
Nov 16, 2023 | 446.80 | 452.65 | 446.76 | 449.63 | 1,134,088 | +4.39(+0.99%) |
Nov 15, 2023 | 451.75 | 452.67 | 437.69 | 445.25 | 1,629,514 | -7.42(-1.64%) |
Nov 14, 2023 | 465.42 | 467.80 | 451.86 | 452.67 | 1,188,538 | -16.78(-3.57%) |
Nov 13, 2023 | 468.07 | 471.98 | 465.36 | 469.44 | 453,281 | +1.35(+0.29%) |
Nov 10, 2023 | 461.67 | 468.78 | 461.67 | 468.10 | 741,753 | +7.41(+1.61%) |
Nov 09, 2023 | 459.50 | 463.85 | 458.93 | 460.69 | 555,166 | +1.19(+0.26%) |
Nov 08, 2023 | 458.34 | 463.37 | 457.48 | 459.50 | 742,461 | +2.62(+0.57%) |
Nov 07, 2023 | 460.08 | 460.49 | 453.84 | 456.88 | 557,871 | -1.96(-0.43%) |
Nov 06, 2023 | 451.35 | 463.31 | 451.35 | 458.84 | 824,590 | +7.23(+1.60%) |
Nov 03, 2023 | 446.80 | 461.71 | 446.80 | 451.61 | 870,466 | +5.15(+1.15%) |
Nov 02, 2023 | 440.04 | 450.51 | 432.12 | 446.46 | 1,255,679 | -11.96(-2.61%) |
Nov 01, 2023 | 452.40 | 463.96 | 452.40 | 458.42 | 1,323,740 | +4.22(+0.93%) |
Oct 31, 2023 | 450.60 | 455.07 | 446.60 | 454.20 | 758,495 | +5.91(+1.32%) |
Oct 30, 2023 | 447.44 | 449.97 | 442.91 | 448.29 | 595,850 | +1.40(+0.31%) |
Oct 27, 2023 | 448.80 | 450.71 | 444.28 | 446.89 | 528,749 | -3.60(-0.80%) |
Oct 26, 2023 | 450.30 | 455.56 | 446.87 | 450.49 | 520,954 | -1.36(-0.30%) |
Oct 25, 2023 | 452.51 | 454.26 | 448.54 | 451.85 | 468,057 | +0.95(+0.21%) |
Oct 24, 2023 | 450.07 | 453.79 | 447.04 | 450.90 | 446,600 | +2.04(+0.46%) |
Oct 23, 2023 | 450.85 | 453.16 | 446.87 | 448.86 | 514,671 | -2.80(-0.62%) |
Oct 20, 2023 | 453.00 | 454.95 | 449.08 | 451.66 | 867,432 | -0.46(-0.10%) |
Oct 19, 2023 | 454.56 | 456.40 | 449.27 | 452.12 | 602,274 | -2.44(-0.54%) |
Oct 18, 2023 | 456.68 | 458.92 | 453.60 | 454.56 | 571,379 | +0.47(+0.10%) |
Oct 17, 2023 | 454.14 | 457.25 | 452.34 | 454.09 | 698,033 | -0.04(-0.01%) |
Oct 16, 2023 | 462.38 | 464.72 | 453.10 | 454.13 | 902,388 | -7.25(-1.57%) |
Oct 13, 2023 | 459.83 | 462.27 | 455.38 | 461.38 | 845,212 | +3.33(+0.73%) |
Oct 12, 2023 | 456.23 | 460.15 | 453.81 | 458.05 | 1,107,788 | +2.55(+0.56%) |
Oct 11, 2023 | 452.55 | 456.45 | 445.36 | 455.50 | 956,391 | +2.14(+0.47%) |
Oct 10, 2023 | 449.34 | 453.45 | 446.09 | 453.36 | 753,435 | +2.72(+0.60%) |
Oct 09, 2023 | 443.87 | 450.63 | 440.94 | 450.63 | 497,004 | +6.47(+1.46%) |
Oct 06, 2023 | 444.64 | 448.54 | 442.82 | 444.16 | 607,765 | -0.51(-0.11%) |
Oct 05, 2023 | 443.79 | 446.91 | 442.98 | 444.67 | 715,247 | +3.76(+0.85%) |
Oct 04, 2023 | 437.52 | 442.61 | 436.01 | 440.91 | 667,562 | +3.53(+0.81%) |
Oct 03, 2023 | 434.78 | 439.35 | 434.78 | 437.38 | 465,071 | +1.07(+0.24%) |