Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 477.21 | 477.74 | 474.03 | 476.11 | 4,002,691 | -1.37(-0.29%) |
Dec 28, 2023 | 477.63 | 478.27 | 477.00 | 477.48 | 3,437,949 | +0.22(+0.05%) |
Dec 27, 2023 | 476.26 | 477.38 | 475.64 | 477.26 | 3,765,559 | +0.91(+0.19%) |
Dec 26, 2023 | 474.81 | 477.29 | 474.72 | 476.35 | 2,348,875 | +2.04(+0.43%) |
Dec 22, 2023 | 474.62 | 476.11 | 472.44 | 474.31 | 4,281,436 | +0.91(+0.19%) |
Dec 21, 2023 | 472.04 | 473.69 | 469.56 | 473.40 | 8,889,821 | +4.75(+1.01%) |
Dec 20, 2023 | 474.74 | 476.64 | 468.55 | 468.65 | 6,360,917 | -6.81(-1.43%) |
Dec 19, 2023 | 473.31 | 475.64 | 473.27 | 475.46 | 5,138,112 | +2.73(+0.58%) |
Dec 18, 2023 | 471.71 | 473.71 | 471.58 | 472.73 | 8,452,164 | +2.61(+0.56%) |
Dec 15, 2023 | 470.19 | 471.34 | 469.17 | 470.12 | 6,869,229 | -0.79(-0.17%) |
Dec 14, 2023 | 471.33 | 472.55 | 468.09 | 470.91 | 7,252,367 | +1.47(+0.31%) |
Dec 13, 2023 | 463.29 | 469.59 | 462.96 | 469.44 | 7,823,077 | +6.34(+1.37%) |
Dec 12, 2023 | 460.46 | 463.10 | 459.43 | 463.10 | 6,850,397 | +2.28(+0.50%) |
Dec 11, 2023 | 458.50 | 461.00 | 458.31 | 460.82 | 7,148,585 | +1.79(+0.39%) |
Dec 08, 2023 | 456.31 | 459.55 | 456.05 | 459.03 | 5,055,797 | +1.98(+0.43%) |
Dec 07, 2023 | 455.70 | 457.69 | 453.52 | 457.05 | 6,485,309 | +3.48(+0.77%) |
Dec 06, 2023 | 457.64 | 457.67 | 453.17 | 453.57 | 4,073,713 | -1.89(-0.41%) |
Dec 05, 2023 | 454.12 | 456.39 | 453.71 | 455.45 | 4,584,524 | -0.10(-0.02%) |
Dec 04, 2023 | 454.41 | 455.74 | 453.17 | 455.56 | 4,148,667 | -2.26(-0.49%) |
Dec 01, 2023 | 454.60 | 458.44 | 454.01 | 457.82 | 5,435,258 | +2.69(+0.59%) |
Nov 30, 2023 | 454.28 | 455.55 | 452.14 | 455.13 | 4,102,880 | +1.64(+0.36%) |
Nov 29, 2023 | 455.96 | 457.09 | 453.01 | 453.49 | 4,008,209 | -0.21(-0.05%) |
Nov 28, 2023 | 452.90 | 455.07 | 452.32 | 453.70 | 2,464,167 | +0.39(+0.09%) |
Nov 27, 2023 | 453.53 | 454.30 | 452.89 | 453.31 | 3,143,930 | -0.84(-0.19%) |
Nov 24, 2023 | 453.90 | 454.30 | 453.53 | 454.15 | 1,315,956 | +0.34(+0.07%) |
Nov 22, 2023 | 453.79 | 455.19 | 452.69 | 453.82 | 3,416,200 | +1.72(+0.38%) |
Nov 21, 2023 | 451.96 | 452.44 | 450.80 | 452.10 | 3,155,611 | -1.04(-0.23%) |
Nov 20, 2023 | 449.36 | 453.93 | 449.33 | 453.14 | 4,553,424 | +3.61(+0.80%) |
Nov 17, 2023 | 449.22 | 450.22 | 448.12 | 449.53 | 3,232,302 | +0.48(+0.11%) |
Nov 16, 2023 | 448.02 | 449.30 | 446.96 | 449.05 | 3,603,897 | +0.56(+0.12%) |
Nov 15, 2023 | 448.97 | 450.16 | 447.61 | 448.50 | 5,501,537 | +0.90(+0.20%) |
Nov 14, 2023 | 445.21 | 448.85 | 444.89 | 447.59 | 4,089,673 | +8.61(+1.96%) |
Nov 13, 2023 | 438.04 | 440.15 | 437.25 | 438.99 | 3,701,268 | -0.51(-0.12%) |
Nov 10, 2023 | 434.82 | 439.74 | 433.27 | 439.49 | 3,705,594 | +6.77(+1.56%) |
Nov 09, 2023 | 437.29 | 437.29 | 432.24 | 432.72 | 4,075,921 | -3.29(-0.75%) |
Nov 08, 2023 | 436.34 | 436.88 | 433.70 | 436.01 | 3,641,871 | +0.36(+0.08%) |
Nov 07, 2023 | 434.52 | 436.38 | 433.33 | 435.65 | 3,073,492 | +1.15(+0.27%) |
Nov 06, 2023 | 434.35 | 434.89 | 432.50 | 434.50 | 3,320,438 | +1.04(+0.24%) |
Nov 03, 2023 | 431.94 | 435.09 | 431.83 | 433.45 | 6,267,825 | +3.85(+0.90%) |
Nov 02, 2023 | 425.40 | 429.73 | 425.40 | 429.60 | 4,295,790 | +8.12(+1.93%) |
Nov 01, 2023 | 418.01 | 422.31 | 417.46 | 421.48 | 5,701,750 | +4.56(+1.09%) |
Oct 31, 2023 | 415.00 | 417.34 | 413.08 | 416.92 | 8,210,040 | +2.47(+0.60%) |
Oct 30, 2023 | 412.38 | 415.50 | 411.07 | 414.45 | 4,492,017 | +4.87(+1.19%) |
Oct 27, 2023 | 413.02 | 413.42 | 408.07 | 409.59 | 5,645,071 | -1.89(-0.46%) |
Oct 26, 2023 | 415.34 | 416.14 | 410.45 | 411.47 | 5,118,696 | -5.02(-1.21%) |
Oct 25, 2023 | 420.73 | 420.81 | 415.85 | 416.50 | 4,761,960 | -6.01(-1.42%) |
Oct 24, 2023 | 421.46 | 423.59 | 419.56 | 422.50 | 8,085,663 | +3.16(+0.75%) |
Oct 23, 2023 | 418.42 | 423.27 | 416.64 | 419.35 | 6,918,499 | -0.73(-0.17%) |
Oct 20, 2023 | 424.82 | 425.30 | 419.90 | 420.08 | 7,097,270 | -5.23(-1.23%) |
Oct 19, 2023 | 429.74 | 431.63 | 424.55 | 425.31 | 10,096,619 | -3.89(-0.91%) |
Oct 18, 2023 | 433.01 | 433.95 | 427.88 | 429.20 | 8,195,214 | -5.70(-1.31%) |
Oct 17, 2023 | 431.61 | 436.89 | 431.28 | 434.90 | 4,898,370 | +0.13(+0.03%) |
Oct 16, 2023 | 432.61 | 435.93 | 432.40 | 434.77 | 4,693,716 | +4.48(+1.04%) |
Oct 13, 2023 | 434.04 | 435.23 | 428.69 | 430.30 | 4,070,493 | -2.27(-0.53%) |
Oct 12, 2023 | 435.76 | 436.12 | 430.06 | 432.57 | 4,262,062 | -2.61(-0.60%) |
Oct 11, 2023 | 434.49 | 435.35 | 431.98 | 435.18 | 3,896,427 | +1.84(+0.42%) |
Oct 10, 2023 | 431.77 | 436.00 | 431.35 | 433.35 | 4,460,571 | +2.25(+0.52%) |
Oct 09, 2023 | 426.37 | 431.67 | 425.84 | 431.09 | 2,691,071 | +2.82(+0.66%) |
Oct 06, 2023 | 420.83 | 429.91 | 419.43 | 428.27 | 4,183,670 | +4.97(+1.18%) |
Oct 05, 2023 | 423.22 | 424.16 | 420.00 | 423.30 | 4,059,507 | -0.20(-0.05%) |
Oct 04, 2023 | 420.86 | 424.24 | 419.43 | 423.50 | 3,582,639 | +2.98(+0.71%) |
Oct 03, 2023 | 423.85 | 425.46 | 419.00 | 420.52 | 5,516,703 | -5.68(-1.33%) |