Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 454.88 | 456.65 | 452.63 | 455.53 | 808,128 | +2.19(+0.48%) |
Dec 28, 2023 | 448.46 | 456.93 | 447.76 | 453.35 | 1,039,020 | +5.05(+1.13%) |
Dec 27, 2023 | 449.42 | 449.86 | 445.80 | 448.30 | 1,527,197 | -1.40(-0.31%) |
Dec 26, 2023 | 448.75 | 450.42 | 446.65 | 449.69 | 919,045 | -0.37(-0.08%) |
Dec 22, 2023 | 451.73 | 452.14 | 448.41 | 450.06 | 1,061,443 | -0.73(-0.16%) |
Dec 21, 2023 | 449.44 | 451.80 | 447.95 | 450.80 | 1,563,609 | +2.04(+0.45%) |
Dec 20, 2023 | 459.01 | 459.01 | 448.45 | 448.76 | 1,939,808 | -11.61(-2.52%) |
Dec 19, 2023 | 454.84 | 460.53 | 453.33 | 460.37 | 1,340,296 | +3.53(+0.77%) |
Dec 18, 2023 | 457.95 | 458.87 | 452.74 | 456.85 | 1,815,526 | -1.42(-0.31%) |
Dec 15, 2023 | 464.32 | 464.66 | 456.08 | 458.26 | 2,782,687 | -7.54(-1.62%) |
Dec 14, 2023 | 482.63 | 482.63 | 463.44 | 465.80 | 2,411,680 | -18.91(-3.90%) |
Dec 13, 2023 | 478.60 | 485.50 | 476.79 | 484.71 | 1,043,345 | +6.11(+1.28%) |
Dec 12, 2023 | 476.68 | 480.47 | 474.49 | 478.60 | 1,656,929 | +5.29(+1.12%) |
Dec 11, 2023 | 479.29 | 479.66 | 464.14 | 473.31 | 2,405,518 | -4.98(-1.04%) |
Dec 08, 2023 | 479.35 | 479.35 | 471.77 | 478.29 | 1,090,686 | +1.31(+0.27%) |
Dec 07, 2023 | 481.29 | 481.99 | 468.86 | 476.98 | 2,036,659 | -3.48(-0.72%) |
Dec 06, 2023 | 493.82 | 494.72 | 479.88 | 480.45 | 1,745,253 | -16.44(-3.31%) |
Dec 05, 2023 | 489.15 | 499.25 | 484.91 | 496.89 | 1,205,474 | +8.31(+1.70%) |
Dec 04, 2023 | 492.57 | 495.32 | 483.35 | 488.57 | 1,127,177 | -3.21(-0.65%) |
Dec 01, 2023 | 479.69 | 501.30 | 477.16 | 491.78 | 2,193,847 | +10.28(+2.13%) |
Nov 30, 2023 | 480.57 | 486.19 | 474.78 | 481.50 | 4,156,479 | +2.43(+0.51%) |
Nov 29, 2023 | 492.58 | 522.83 | 477.03 | 479.07 | 5,075,147 | -27.85(-5.49%) |
Nov 28, 2023 | 508.30 | 511.82 | 506.84 | 506.92 | 723,134 | -0.26(-0.05%) |
Nov 27, 2023 | 516.71 | 523.53 | 506.90 | 507.17 | 993,176 | -7.50(-1.46%) |
Nov 24, 2023 | 515.41 | 517.18 | 510.89 | 514.67 | 314,178 | +2.64(+0.52%) |
Nov 22, 2023 | 507.12 | 513.25 | 503.49 | 512.03 | 898,332 | +8.47(+1.68%) |
Nov 21, 2023 | 498.93 | 505.37 | 496.91 | 503.56 | 713,465 | +5.24(+1.05%) |
Nov 20, 2023 | 494.12 | 499.12 | 491.31 | 498.32 | 1,073,401 | +3.67(+0.74%) |
Nov 17, 2023 | 510.11 | 510.11 | 492.61 | 494.64 | 1,510,119 | -14.72(-2.89%) |
Nov 16, 2023 | 503.57 | 516.40 | 503.57 | 509.36 | 1,061,192 | +6.08(+1.21%) |
Nov 15, 2023 | 496.68 | 505.70 | 492.10 | 503.28 | 1,115,000 | +4.81(+0.96%) |
Nov 14, 2023 | 487.58 | 501.88 | 486.79 | 498.48 | 1,128,913 | +4.77(+0.97%) |
Nov 13, 2023 | 489.62 | 494.95 | 489.26 | 493.71 | 554,366 | +4.01(+0.82%) |
Nov 10, 2023 | 493.13 | 493.69 | 485.56 | 489.70 | 696,750 | -2.06(-0.42%) |
Nov 09, 2023 | 484.90 | 494.75 | 483.49 | 491.75 | 1,063,743 | +6.87(+1.42%) |
Nov 08, 2023 | 496.19 | 499.57 | 484.27 | 484.88 | 914,845 | -9.85(-1.99%) |
Nov 07, 2023 | 487.39 | 500.15 | 487.37 | 494.73 | 1,858,779 | +10.80(+2.23%) |
Nov 06, 2023 | 474.69 | 486.76 | 470.47 | 483.94 | 1,557,222 | +10.23(+2.16%) |
Nov 03, 2023 | 475.15 | 480.46 | 471.77 | 473.71 | 1,463,152 | -4.36(-0.91%) |
Nov 02, 2023 | 481.14 | 484.62 | 468.53 | 478.07 | 2,622,732 | -7.90(-1.63%) |
Nov 01, 2023 | 496.88 | 512.43 | 485.35 | 485.97 | 2,771,538 | -34.09(-6.56%) |
Oct 31, 2023 | 517.00 | 521.85 | 514.86 | 520.07 | 1,291,405 | +5.68(+1.10%) |
Oct 30, 2023 | 507.84 | 516.89 | 505.25 | 514.38 | 1,101,431 | +7.73(+1.52%) |
Oct 27, 2023 | 507.02 | 512.53 | 504.83 | 506.66 | 763,885 | -3.16(-0.62%) |
Oct 26, 2023 | 515.23 | 517.53 | 508.79 | 509.82 | 692,983 | -9.33(-1.80%) |
Oct 25, 2023 | 515.10 | 521.22 | 509.45 | 519.15 | 739,000 | +6.38(+1.24%) |
Oct 24, 2023 | 514.28 | 520.80 | 512.29 | 512.77 | 549,418 | +0.86(+0.17%) |
Oct 23, 2023 | 516.27 | 517.18 | 509.62 | 511.91 | 572,865 | -5.63(-1.09%) |
Oct 20, 2023 | 521.35 | 523.48 | 515.90 | 517.54 | 1,015,823 | -1.56(-0.30%) |
Oct 19, 2023 | 517.38 | 521.34 | 514.26 | 519.10 | 841,724 | +1.02(+0.20%) |
Oct 18, 2023 | 522.95 | 526.19 | 517.00 | 518.08 | 1,054,544 | +1.81(+0.35%) |
Oct 17, 2023 | 522.17 | 526.87 | 516.00 | 516.27 | 719,095 | -4.31(-0.83%) |
Oct 16, 2023 | 511.44 | 522.16 | 509.38 | 520.58 | 1,493,047 | +18.11(+3.61%) |
Oct 13, 2023 | 504.24 | 511.10 | 496.66 | 502.47 | 1,544,656 | +6.12(+1.23%) |
Oct 12, 2023 | 489.98 | 499.52 | 485.73 | 496.35 | 1,175,707 | +6.35(+1.30%) |
Oct 11, 2023 | 490.58 | 494.04 | 483.23 | 490.00 | 1,598,066 | -6.93(-1.39%) |
Oct 10, 2023 | 498.07 | 500.03 | 494.97 | 496.94 | 1,021,935 | -1.13(-0.23%) |
Oct 09, 2023 | 494.91 | 499.52 | 491.57 | 498.07 | 721,147 | +3.35(+0.68%) |
Oct 06, 2023 | 486.11 | 499.63 | 485.62 | 494.72 | 809,462 | +9.13(+1.88%) |
Oct 05, 2023 | 483.27 | 486.30 | 480.90 | 485.60 | 855,969 | +3.18(+0.66%) |
Oct 04, 2023 | 485.19 | 486.27 | 479.13 | 482.42 | 1,240,849 | -2.64(-0.54%) |
Oct 03, 2023 | 485.62 | 488.04 | 481.84 | 485.06 | 629,878 | -3.28(-0.67%) |