Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 581.83 | 585.14 | 578.46 | 581.90 | 2,003,561 | +2.07(+0.36%) |
Dec 28, 2023 | 580.96 | 585.66 | 578.99 | 579.83 | 1,976,239 | -0.66(-0.11%) |
Dec 27, 2023 | 569.50 | 582.66 | 569.50 | 580.49 | 2,165,827 | +10.82(+1.90%) |
Dec 26, 2023 | 568.50 | 571.77 | 566.65 | 569.67 | 1,694,540 | +0.28(+0.05%) |
Dec 22, 2023 | 572.02 | 574.89 | 566.43 | 569.39 | 2,229,973 | -1.61(-0.28%) |
Dec 21, 2023 | 570.41 | 573.99 | 566.03 | 571.00 | 1,789,916 | +1.79(+0.31%) |
Dec 20, 2023 | 575.47 | 578.85 | 569.03 | 569.21 | 2,614,392 | -9.58(-1.66%) |
Dec 19, 2023 | 579.24 | 584.09 | 576.24 | 578.79 | 2,196,017 | +0.05(+0.01%) |
Dec 18, 2023 | 575.46 | 582.03 | 574.69 | 578.75 | 3,038,538 | +7.71(+1.35%) |
Dec 15, 2023 | 571.10 | 572.71 | 560.67 | 571.04 | 5,336,227 | -1.63(-0.28%) |
Dec 14, 2023 | 593.46 | 593.46 | 567.70 | 572.67 | 5,282,499 | -23.79(-3.99%) |
Dec 13, 2023 | 582.24 | 597.62 | 581.29 | 596.46 | 3,219,209 | +12.72(+2.18%) |
Dec 12, 2023 | 580.98 | 584.83 | 577.15 | 583.74 | 2,851,457 | +0.72(+0.12%) |
Dec 11, 2023 | 597.61 | 600.14 | 566.42 | 583.02 | 5,622,956 | -13.99(-2.34%) |
Dec 08, 2023 | 587.97 | 597.25 | 583.75 | 597.00 | 2,451,080 | +9.76(+1.66%) |
Dec 07, 2023 | 587.25 | 587.84 | 576.60 | 587.24 | 2,098,025 | -0.98(-0.17%) |
Dec 06, 2023 | 589.71 | 592.86 | 583.38 | 588.22 | 2,096,033 | +1.10(+0.19%) |
Dec 05, 2023 | 582.26 | 590.76 | 578.36 | 587.12 | 1,965,258 | +2.47(+0.42%) |
Dec 04, 2023 | 581.11 | 586.06 | 573.33 | 584.65 | 2,581,084 | +1.64(+0.28%) |
Dec 01, 2023 | 590.66 | 600.92 | 581.98 | 583.02 | 3,644,952 | -6.99(-1.18%) |
Nov 30, 2023 | 590.42 | 595.19 | 585.18 | 590.01 | 5,667,728 | -0.82(-0.14%) |
Nov 29, 2023 | 591.16 | 593.50 | 583.42 | 590.82 | 1,911,533 | +0.26(+0.04%) |
Nov 28, 2023 | 590.96 | 594.34 | 588.33 | 590.57 | 1,795,134 | +0.07(+0.01%) |
Nov 27, 2023 | 600.12 | 602.63 | 590.11 | 590.50 | 2,632,911 | -9.55(-1.59%) |
Nov 24, 2023 | 597.31 | 602.44 | 595.94 | 600.05 | 1,344,027 | +6.00(+1.01%) |
Nov 22, 2023 | 594.36 | 598.13 | 585.72 | 594.05 | 2,056,281 | +2.49(+0.42%) |
Nov 21, 2023 | 597.39 | 600.51 | 590.74 | 591.56 | 1,853,180 | -4.99(-0.84%) |
Nov 20, 2023 | 590.40 | 603.80 | 589.66 | 596.55 | 2,832,277 | +5.88(+1.00%) |
Nov 17, 2023 | 591.41 | 595.13 | 586.18 | 590.67 | 2,633,332 | +2.95(+0.50%) |
Nov 16, 2023 | 590.47 | 594.05 | 580.73 | 587.72 | 3,034,675 | +0.21(+0.04%) |
Nov 15, 2023 | 609.81 | 611.84 | 583.39 | 587.51 | 4,292,559 | -22.24(-3.65%) |
Nov 14, 2023 | 607.16 | 614.96 | 601.62 | 609.75 | 3,832,726 | -0.76(-0.12%) |
Nov 13, 2023 | 592.22 | 616.53 | 576.07 | 610.51 | 5,762,959 | +14.95(+2.51%) |
Nov 10, 2023 | 592.86 | 596.71 | 583.90 | 595.56 | 3,663,236 | +6.37(+1.08%) |
Nov 09, 2023 | 612.55 | 613.44 | 581.34 | 589.20 | 6,297,691 | -27.71(-4.49%) |
Nov 08, 2023 | 605.48 | 623.62 | 590.05 | 616.91 | 7,792,724 | +19.13(+3.20%) |
Nov 07, 2023 | 594.86 | 599.78 | 588.01 | 597.78 | 3,178,777 | +4.72(+0.80%) |
Nov 06, 2023 | 569.05 | 595.56 | 568.96 | 593.05 | 3,990,648 | +27.28(+4.82%) |
Nov 03, 2023 | 576.35 | 580.90 | 565.14 | 565.77 | 3,148,046 | -12.44(-2.15%) |
Nov 02, 2023 | 576.25 | 595.29 | 569.94 | 578.21 | 5,199,268 | +25.74(+4.66%) |
Nov 01, 2023 | 553.01 | 556.42 | 549.28 | 552.47 | 2,945,081 | +0.53(+0.10%) |
Oct 31, 2023 | 566.93 | 567.57 | 545.64 | 551.94 | 3,674,042 | -11.74(-2.08%) |
Oct 30, 2023 | 569.16 | 571.15 | 560.53 | 563.68 | 2,298,870 | +5.46(+0.98%) |
Oct 27, 2023 | 560.99 | 568.76 | 554.64 | 558.22 | 2,727,153 | -7.84(-1.39%) |
Oct 26, 2023 | 577.92 | 578.91 | 564.13 | 566.06 | 2,856,246 | -18.29(-3.13%) |
Oct 25, 2023 | 594.80 | 597.55 | 583.77 | 584.35 | 2,290,880 | -5.95(-1.01%) |
Oct 24, 2023 | 577.92 | 592.39 | 577.03 | 590.30 | 2,641,695 | +15.72(+2.74%) |
Oct 23, 2023 | 583.96 | 586.23 | 574.07 | 574.58 | 2,791,672 | -7.96(-1.37%) |
Oct 20, 2023 | 587.88 | 594.78 | 578.79 | 582.54 | 3,680,070 | -6.14(-1.04%) |
Oct 19, 2023 | 602.83 | 602.83 | 576.26 | 588.68 | 3,505,386 | -16.38(-2.71%) |
Oct 18, 2023 | 605.06 | 613.66 | 601.07 | 605.06 | 2,057,274 | -1.07(-0.18%) |
Oct 17, 2023 | 616.78 | 618.17 | 600.37 | 606.13 | 2,921,706 | -8.30(-1.35%) |
Oct 16, 2023 | 608.80 | 619.75 | 606.25 | 614.43 | 2,952,104 | +7.41(+1.22%) |
Oct 13, 2023 | 615.67 | 627.71 | 600.40 | 607.01 | 3,986,669 | -1.29(-0.21%) |
Oct 12, 2023 | 603.29 | 610.80 | 600.04 | 608.31 | 4,077,621 | +5.20(+0.86%) |
Oct 11, 2023 | 594.06 | 606.60 | 582.91 | 603.11 | 5,869,563 | +25.88(+4.48%) |
Oct 10, 2023 | 567.95 | 583.85 | 567.68 | 577.23 | 3,533,481 | +7.52(+1.32%) |
Oct 09, 2023 | 562.00 | 577.71 | 561.56 | 569.71 | 4,223,090 | +6.52(+1.16%) |
Oct 06, 2023 | 542.05 | 564.33 | 540.76 | 563.19 | 4,762,351 | +23.65(+4.38%) |
Oct 05, 2023 | 531.62 | 540.55 | 529.70 | 539.54 | 2,960,927 | +9.98(+1.89%) |
Oct 04, 2023 | 523.67 | 534.25 | 521.75 | 529.55 | 2,271,420 | +6.25(+1.19%) |
Oct 03, 2023 | 534.08 | 535.41 | 514.72 | 523.30 | 3,277,468 | -13.05(-2.43%) |