Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 349.16 | 350.27 | 346.82 | 348.29 | 1,242,833 | -0.67(-0.19%) |
Dec 28, 2023 | 351.49 | 351.85 | 348.62 | 348.96 | 1,309,914 | -2.21(-0.63%) |
Dec 27, 2023 | 351.85 | 352.72 | 349.00 | 351.17 | 1,319,535 | +0.39(+0.11%) |
Dec 26, 2023 | 351.49 | 352.27 | 348.88 | 350.79 | 1,547,306 | -1.01(-0.29%) |
Dec 22, 2023 | 347.38 | 352.17 | 345.31 | 351.80 | 2,331,376 | +5.66(+1.63%) |
Dec 21, 2023 | 337.62 | 346.88 | 337.62 | 346.14 | 3,333,776 | +9.18(+2.72%) |
Dec 20, 2023 | 342.98 | 344.04 | 336.67 | 336.96 | 3,432,492 | -2.00(-0.59%) |
Dec 19, 2023 | 330.24 | 342.22 | 329.54 | 338.95 | 3,277,279 | -0.34(-0.10%) |
Dec 18, 2023 | 340.10 | 341.41 | 338.09 | 339.29 | 3,230,097 | -2.28(-0.67%) |
Dec 15, 2023 | 335.90 | 344.36 | 333.74 | 341.57 | 3,913,499 | +1.41(+0.41%) |
Dec 14, 2023 | 340.18 | 342.81 | 338.19 | 340.17 | 2,570,159 | -0.90(-0.26%) |
Dec 13, 2023 | 340.83 | 342.62 | 337.33 | 341.07 | 2,347,913 | +0.42(+0.12%) |
Dec 12, 2023 | 339.37 | 340.68 | 338.65 | 340.65 | 1,951,429 | +0.90(+0.27%) |
Dec 11, 2023 | 332.70 | 339.83 | 332.69 | 339.75 | 1,827,760 | +5.04(+1.51%) |
Dec 08, 2023 | 332.59 | 335.19 | 332.06 | 334.71 | 1,284,133 | +2.11(+0.64%) |
Dec 07, 2023 | 334.04 | 334.04 | 331.72 | 332.59 | 1,884,508 | -0.31(-0.09%) |
Dec 06, 2023 | 335.24 | 336.92 | 332.47 | 332.90 | 1,513,418 | -0.42(-0.13%) |
Dec 05, 2023 | 332.13 | 334.81 | 330.82 | 333.32 | 1,527,942 | -0.60(-0.18%) |
Dec 04, 2023 | 332.68 | 336.27 | 331.67 | 333.91 | 2,367,173 | -1.62(-0.48%) |
Dec 01, 2023 | 331.30 | 335.97 | 330.67 | 335.53 | 1,701,510 | +4.88(+1.48%) |
Nov 30, 2023 | 331.70 | 332.49 | 329.67 | 330.65 | 4,330,451 | -0.20(-0.06%) |
Nov 29, 2023 | 332.49 | 333.29 | 330.29 | 330.85 | 1,317,141 | +0.77(+0.23%) |
Nov 28, 2023 | 329.12 | 330.70 | 327.52 | 330.07 | 1,388,199 | +0.13(+0.04%) |
Nov 27, 2023 | 331.32 | 331.93 | 329.70 | 329.94 | 1,598,897 | -1.60(-0.48%) |
Nov 24, 2023 | 330.66 | 332.40 | 329.61 | 331.54 | 713,820 | +0.90(+0.27%) |
Nov 22, 2023 | 331.74 | 333.02 | 330.32 | 330.64 | 1,436,579 | +2.85(+0.87%) |
Nov 21, 2023 | 328.82 | 329.95 | 326.30 | 327.79 | 1,614,918 | -0.63(-0.19%) |
Nov 20, 2023 | 324.02 | 329.57 | 323.78 | 328.42 | 1,424,554 | +3.05(+0.94%) |
Nov 17, 2023 | 325.21 | 326.47 | 323.78 | 325.38 | 1,573,284 | +0.51(+0.16%) |
Nov 16, 2023 | 324.65 | 327.20 | 323.64 | 324.87 | 2,157,936 | +1.81(+0.56%) |
Nov 15, 2023 | 317.23 | 323.28 | 316.36 | 323.06 | 2,364,756 | +4.97(+1.56%) |
Nov 14, 2023 | 317.43 | 319.78 | 316.45 | 318.09 | 1,837,406 | +4.82(+1.54%) |
Nov 13, 2023 | 313.65 | 314.59 | 311.96 | 313.27 | 1,459,501 | -4.03(-1.27%) |
Nov 10, 2023 | 313.18 | 317.87 | 312.40 | 317.30 | 1,444,418 | +5.43(+1.74%) |
Nov 09, 2023 | 314.91 | 315.02 | 311.11 | 311.87 | 1,586,798 | -3.57(-1.13%) |
Nov 08, 2023 | 314.50 | 317.07 | 313.02 | 315.44 | 1,828,717 | +2.61(+0.83%) |
Nov 07, 2023 | 310.66 | 315.99 | 310.37 | 312.83 | 1,874,461 | +2.08(+0.67%) |
Nov 06, 2023 | 309.98 | 311.83 | 308.71 | 310.75 | 1,436,929 | -0.40(-0.13%) |
Nov 03, 2023 | 307.32 | 314.36 | 306.70 | 311.14 | 2,161,893 | +5.33(+1.74%) |
Nov 02, 2023 | 301.40 | 306.57 | 299.05 | 305.81 | 2,168,980 | +7.42(+2.49%) |
Nov 01, 2023 | 295.94 | 299.92 | 295.94 | 298.39 | 1,987,580 | +3.52(+1.20%) |
Oct 31, 2023 | 290.89 | 295.06 | 290.89 | 294.87 | 1,968,226 | +4.36(+1.50%) |
Oct 30, 2023 | 289.56 | 291.62 | 287.49 | 290.51 | 1,857,378 | +2.64(+0.92%) |
Oct 27, 2023 | 289.75 | 290.85 | 286.30 | 287.87 | 1,491,494 | -1.99(-0.68%) |
Oct 26, 2023 | 291.61 | 293.69 | 288.20 | 289.86 | 2,712,873 | -0.63(-0.22%) |
Oct 25, 2023 | 291.33 | 293.29 | 288.94 | 290.49 | 2,191,360 | -3.38(-1.15%) |
Oct 24, 2023 | 294.05 | 295.77 | 291.85 | 293.88 | 1,863,185 | +1.14(+0.39%) |
Oct 23, 2023 | 292.79 | 296.26 | 292.50 | 292.73 | 1,324,830 | -2.05(-0.69%) |
Oct 20, 2023 | 300.12 | 300.65 | 293.72 | 294.78 | 2,403,684 | -5.90(-1.96%) |
Oct 19, 2023 | 302.65 | 304.70 | 299.32 | 300.67 | 1,395,099 | -0.82(-0.27%) |
Oct 18, 2023 | 304.43 | 307.06 | 301.04 | 301.50 | 1,384,192 | -4.45(-1.45%) |
Oct 17, 2023 | 300.51 | 307.51 | 300.16 | 305.94 | 1,588,055 | +2.89(+0.95%) |
Oct 16, 2023 | 301.75 | 305.53 | 299.69 | 303.06 | 1,502,820 | +3.48(+1.16%) |
Oct 13, 2023 | 300.04 | 303.71 | 297.85 | 299.57 | 1,685,133 | -2.51(-0.83%) |
Oct 12, 2023 | 309.46 | 309.46 | 301.93 | 302.08 | 2,312,789 | -8.12(-2.62%) |
Oct 11, 2023 | 309.98 | 312.39 | 307.63 | 310.20 | 1,307,772 | +1.50(+0.49%) |
Oct 10, 2023 | 309.73 | 311.77 | 307.95 | 308.70 | 1,926,934 | +0.31(+0.10%) |
Oct 09, 2023 | 306.23 | 309.46 | 304.79 | 308.40 | 1,424,129 | -0.18(-0.06%) |
Oct 06, 2023 | 304.71 | 311.46 | 303.17 | 308.57 | 2,470,076 | +2.50(+0.82%) |
Oct 05, 2023 | 305.23 | 306.81 | 301.83 | 306.07 | 2,120,031 | +0.27(+0.09%) |
Oct 04, 2023 | 307.14 | 307.40 | 303.32 | 305.81 | 2,179,098 | +3.12(+1.03%) |
Oct 03, 2023 | 303.50 | 307.94 | 302.01 | 302.68 | 2,483,609 | -2.01(-0.66%) |