Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 522.90 | 524.01 | 514.10 | 515.64 | 70,630 | -8.42(-1.61%) |
Dec 28, 2023 | 535.03 | 536.15 | 523.90 | 524.05 | 48,874 | -12.76(-2.38%) |
Dec 27, 2023 | 535.33 | 537.11 | 534.54 | 536.81 | 33,968 | -0.49(-0.09%) |
Dec 26, 2023 | 529.82 | 538.00 | 527.71 | 537.30 | 38,036 | +7.45(+1.41%) |
Dec 22, 2023 | 530.63 | 533.20 | 523.55 | 529.85 | 47,999 | -0.73(-0.14%) |
Dec 21, 2023 | 529.18 | 530.58 | 520.59 | 530.58 | 84,584 | +1.42(+0.27%) |
Dec 20, 2023 | 539.03 | 545.33 | 528.13 | 529.16 | 80,577 | -4.49(-0.84%) |
Dec 19, 2023 | 525.69 | 534.28 | 523.30 | 533.65 | 87,378 | +8.20(+1.56%) |
Dec 18, 2023 | 530.52 | 533.83 | 523.22 | 525.45 | 71,514 | +1.69(+0.32%) |
Dec 15, 2023 | 527.00 | 527.62 | 519.38 | 523.76 | 291,068 | -2.20(-0.42%) |
Dec 14, 2023 | 524.31 | 532.60 | 523.36 | 525.97 | 89,525 | +9.69(+1.88%) |
Dec 13, 2023 | 506.36 | 518.01 | 505.72 | 516.28 | 112,460 | +9.41(+1.86%) |
Dec 12, 2023 | 503.80 | 507.74 | 496.80 | 506.87 | 98,463 | -2.93(-0.58%) |
Dec 11, 2023 | 507.20 | 514.32 | 505.12 | 509.80 | 73,359 | +2.80(+0.55%) |
Dec 08, 2023 | 501.50 | 507.54 | 500.23 | 507.00 | 85,158 | +9.71(+1.95%) |
Dec 07, 2023 | 494.50 | 500.44 | 491.22 | 497.30 | 93,111 | +10.11(+2.08%) |
Dec 06, 2023 | 486.66 | 494.75 | 481.71 | 487.18 | 145,917 | -0.69(-0.14%) |
Dec 05, 2023 | 523.58 | 524.67 | 485.99 | 487.88 | 175,585 | -35.86(-6.85%) |
Dec 04, 2023 | 567.30 | 567.73 | 523.02 | 523.74 | 182,660 | -48.90(-8.54%) |
Dec 01, 2023 | 548.65 | 578.78 | 546.31 | 572.64 | 169,660 | +24.37(+4.45%) |
Nov 30, 2023 | 541.68 | 552.11 | 536.96 | 548.26 | 279,318 | +6.88(+1.27%) |
Nov 29, 2023 | 533.17 | 542.64 | 529.09 | 541.39 | 81,561 | +11.12(+2.10%) |
Nov 28, 2023 | 537.11 | 542.69 | 527.93 | 530.26 | 119,528 | -6.19(-1.15%) |
Nov 27, 2023 | 542.28 | 542.28 | 533.50 | 536.46 | 160,345 | -4.25(-0.79%) |
Nov 24, 2023 | 540.65 | 545.96 | 540.65 | 540.71 | 49,239 | +2.62(+0.49%) |
Nov 22, 2023 | 529.24 | 538.50 | 529.24 | 538.09 | 68,073 | +0.17(+0.03%) |
Nov 21, 2023 | 535.80 | 542.03 | 531.66 | 537.92 | 73,657 | +0.68(+0.13%) |
Nov 20, 2023 | 541.53 | 551.69 | 534.72 | 537.24 | 82,931 | -4.13(-0.76%) |
Nov 17, 2023 | 531.60 | 544.31 | 531.60 | 541.37 | 59,224 | +12.92(+2.44%) |
Nov 16, 2023 | 544.97 | 549.89 | 524.45 | 528.45 | 97,383 | -23.01(-4.17%) |
Nov 15, 2023 | 557.16 | 564.93 | 549.52 | 551.46 | 77,389 | -6.94(-1.24%) |
Nov 14, 2023 | 551.30 | 567.57 | 551.30 | 558.39 | 56,618 | +13.95(+2.56%) |
Nov 13, 2023 | 539.65 | 551.44 | 535.93 | 544.44 | 72,577 | +6.67(+1.24%) |
Nov 10, 2023 | 549.23 | 549.23 | 533.91 | 537.76 | 66,386 | -5.72(-1.05%) |
Nov 09, 2023 | 541.78 | 549.49 | 533.35 | 543.48 | 218,977 | +2.59(+0.48%) |
Nov 08, 2023 | 557.85 | 559.81 | 539.27 | 540.89 | 122,811 | -15.16(-2.73%) |
Nov 07, 2023 | 572.50 | 572.50 | 542.09 | 556.05 | 106,968 | -20.54(-3.56%) |
Nov 06, 2023 | 596.32 | 600.91 | 573.56 | 576.59 | 133,843 | -16.23(-2.74%) |
Nov 03, 2023 | 588.32 | 604.44 | 584.73 | 592.82 | 127,404 | +3.67(+0.62%) |
Nov 02, 2023 | 603.24 | 615.43 | 587.41 | 589.15 | 140,986 | -14.73(-2.44%) |
Nov 01, 2023 | 613.86 | 619.47 | 603.87 | 603.87 | 257,457 | -1.05(-0.17%) |
Oct 31, 2023 | 600.07 | 611.87 | 599.99 | 604.93 | 96,217 | +3.14(+0.52%) |
Oct 30, 2023 | 599.57 | 604.61 | 592.62 | 601.78 | 145,283 | +5.50(+0.92%) |
Oct 27, 2023 | 604.77 | 604.77 | 587.92 | 596.28 | 97,581 | -12.01(-1.97%) |
Oct 26, 2023 | 603.30 | 613.17 | 588.42 | 608.29 | 142,949 | -0.91(-0.15%) |
Oct 25, 2023 | 591.51 | 611.17 | 591.51 | 609.21 | 110,093 | +15.36(+2.59%) |
Oct 24, 2023 | 611.17 | 613.99 | 593.07 | 593.85 | 178,316 | -14.48(-2.38%) |
Oct 23, 2023 | 617.79 | 624.32 | 607.22 | 608.33 | 148,936 | -18.81(-3.00%) |
Oct 20, 2023 | 636.07 | 642.30 | 627.14 | 627.14 | 136,165 | -16.80(-2.61%) |
Oct 19, 2023 | 645.51 | 645.51 | 637.78 | 643.95 | 112,366 | -4.36(-0.67%) |
Oct 18, 2023 | 640.04 | 649.18 | 638.52 | 648.30 | 98,744 | +13.14(+2.07%) |
Oct 17, 2023 | 629.24 | 655.41 | 629.21 | 635.17 | 130,465 | +9.24(+1.48%) |
Oct 16, 2023 | 616.12 | 628.92 | 616.12 | 625.92 | 87,499 | +11.55(+1.88%) |
Oct 13, 2023 | 617.72 | 632.80 | 614.37 | 614.37 | 157,230 | +3.87(+0.63%) |
Oct 12, 2023 | 606.29 | 611.20 | 603.30 | 610.50 | 179,088 | +5.05(+0.83%) |
Oct 11, 2023 | 597.16 | 609.46 | 593.64 | 605.45 | 140,446 | +4.02(+0.67%) |
Oct 10, 2023 | 588.73 | 607.94 | 588.73 | 601.43 | 161,761 | +8.58(+1.45%) |
Oct 09, 2023 | 585.96 | 606.00 | 585.96 | 592.85 | 202,084 | +13.63(+2.35%) |
Oct 06, 2023 | 579.48 | 593.27 | 578.69 | 579.22 | 139,528 | -0.25(-0.04%) |
Oct 05, 2023 | 570.26 | 586.58 | 570.26 | 579.48 | 87,749 | +3.81(+0.66%) |
Oct 04, 2023 | 578.84 | 582.82 | 570.78 | 575.67 | 110,569 | -8.64(-1.48%) |
Oct 03, 2023 | 569.32 | 585.73 | 569.32 | 584.31 | 102,922 | +11.17(+1.95%) |