Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 408.70 | 411.71 | 407.02 | 409.68 | 363,374 | +1.01(+0.25%) |
Dec 28, 2023 | 410.19 | 411.44 | 408.37 | 408.67 | 227,570 | -2.62(-0.64%) |
Dec 27, 2023 | 408.96 | 411.59 | 406.24 | 411.29 | 265,618 | +2.49(+0.61%) |
Dec 26, 2023 | 405.93 | 409.96 | 405.93 | 408.80 | 309,302 | +1.49(+0.37%) |
Dec 22, 2023 | 406.47 | 409.95 | 405.35 | 407.31 | 385,088 | +1.03(+0.25%) |
Dec 21, 2023 | 404.00 | 407.07 | 400.79 | 406.27 | 368,527 | +5.51(+1.38%) |
Dec 20, 2023 | 404.04 | 408.67 | 400.58 | 400.76 | 448,235 | -3.28(-0.81%) |
Dec 19, 2023 | 403.49 | 407.98 | 401.39 | 404.04 | 447,587 | +3.49(+0.87%) |
Dec 18, 2023 | 400.36 | 402.87 | 396.70 | 400.55 | 567,048 | +2.97(+0.75%) |
Dec 15, 2023 | 396.92 | 399.32 | 393.48 | 397.58 | 1,392,398 | -2.78(-0.70%) |
Dec 14, 2023 | 402.50 | 405.36 | 397.60 | 400.36 | 674,668 | +1.25(+0.31%) |
Dec 13, 2023 | 390.39 | 401.14 | 389.40 | 399.11 | 523,124 | +5.94(+1.51%) |
Dec 12, 2023 | 395.33 | 395.34 | 390.36 | 393.17 | 493,978 | -0.66(-0.17%) |
Dec 11, 2023 | 389.41 | 395.48 | 389.01 | 393.84 | 661,547 | +2.56(+0.65%) |
Dec 08, 2023 | 397.10 | 398.02 | 388.92 | 391.28 | 659,173 | -7.04(-1.77%) |
Dec 07, 2023 | 390.91 | 412.00 | 389.40 | 398.31 | 1,164,265 | +9.37(+2.41%) |
Dec 06, 2023 | 391.99 | 392.23 | 386.90 | 388.94 | 541,556 | -1.50(-0.38%) |
Dec 05, 2023 | 395.59 | 397.86 | 389.89 | 390.44 | 475,863 | -5.72(-1.44%) |
Dec 04, 2023 | 391.66 | 400.97 | 391.66 | 396.15 | 758,102 | +2.62(+0.66%) |
Dec 01, 2023 | 389.27 | 393.95 | 385.30 | 393.54 | 564,310 | +4.25(+1.09%) |
Nov 30, 2023 | 385.11 | 391.12 | 383.33 | 389.29 | 909,429 | +3.99(+1.04%) |
Nov 29, 2023 | 387.39 | 389.27 | 383.96 | 385.30 | 601,277 | +0.59(+0.15%) |
Nov 28, 2023 | 383.52 | 385.20 | 379.54 | 384.71 | 709,078 | +1.19(+0.31%) |
Nov 27, 2023 | 367.31 | 385.66 | 366.78 | 383.52 | 1,324,086 | +16.60(+4.52%) |
Nov 24, 2023 | 365.33 | 367.74 | 363.87 | 366.93 | 218,715 | +0.82(+0.22%) |
Nov 22, 2023 | 366.56 | 369.16 | 365.26 | 366.10 | 311,971 | +0.18(+0.05%) |
Nov 21, 2023 | 364.47 | 367.76 | 364.43 | 365.92 | 421,752 | +0.80(+0.22%) |
Nov 20, 2023 | 369.53 | 369.53 | 364.53 | 365.12 | 576,804 | -3.88(-1.05%) |
Nov 17, 2023 | 373.50 | 374.95 | 366.19 | 369.00 | 562,163 | -2.30(-0.62%) |
Nov 16, 2023 | 377.47 | 380.54 | 369.73 | 371.30 | 535,102 | -6.63(-1.75%) |
Nov 15, 2023 | 378.50 | 382.96 | 376.78 | 377.93 | 565,310 | -0.97(-0.26%) |
Nov 14, 2023 | 376.04 | 381.67 | 375.87 | 378.90 | 713,544 | +7.79(+2.10%) |
Nov 13, 2023 | 373.37 | 373.37 | 365.93 | 371.12 | 742,979 | -3.92(-1.05%) |
Nov 10, 2023 | 368.59 | 375.85 | 367.63 | 375.04 | 751,674 | +8.74(+2.39%) |
Nov 09, 2023 | 369.23 | 371.13 | 364.30 | 366.30 | 606,348 | -2.13(-0.58%) |
Nov 08, 2023 | 369.94 | 373.81 | 363.21 | 368.43 | 601,519 | +0.14(+0.04%) |
Nov 07, 2023 | 363.83 | 370.12 | 363.83 | 368.29 | 570,007 | +3.42(+0.94%) |
Nov 06, 2023 | 359.21 | 366.97 | 358.50 | 364.87 | 557,732 | +6.25(+1.74%) |
Nov 03, 2023 | 347.08 | 359.89 | 347.08 | 358.62 | 845,814 | +13.44(+3.89%) |
Nov 02, 2023 | 345.80 | 348.61 | 342.59 | 345.19 | 628,454 | +4.21(+1.23%) |
Nov 01, 2023 | 335.87 | 341.54 | 329.08 | 340.98 | 759,599 | +5.09(+1.52%) |
Oct 31, 2023 | 337.38 | 338.59 | 332.23 | 335.88 | 795,690 | +0.28(+0.08%) |
Oct 30, 2023 | 339.66 | 340.22 | 331.21 | 335.60 | 672,548 | -1.87(-0.56%) |
Oct 27, 2023 | 344.32 | 344.32 | 335.90 | 337.48 | 656,019 | -5.29(-1.54%) |
Oct 26, 2023 | 346.50 | 347.82 | 342.15 | 342.77 | 521,764 | -3.93(-1.13%) |
Oct 25, 2023 | 350.58 | 351.30 | 344.75 | 346.70 | 437,477 | -3.65(-1.04%) |
Oct 24, 2023 | 346.64 | 351.00 | 346.55 | 350.35 | 462,787 | +5.24(+1.52%) |
Oct 23, 2023 | 342.83 | 347.38 | 341.17 | 345.11 | 499,362 | +0.61(+0.18%) |
Oct 20, 2023 | 340.89 | 346.25 | 340.63 | 344.50 | 690,096 | +3.35(+0.98%) |
Oct 19, 2023 | 347.02 | 347.02 | 339.77 | 341.15 | 791,795 | -0.80(-0.23%) |
Oct 18, 2023 | 346.10 | 347.16 | 341.32 | 341.96 | 651,171 | -5.32(-1.53%) |
Oct 17, 2023 | 346.85 | 352.46 | 345.31 | 347.28 | 623,983 | -1.18(-0.34%) |
Oct 16, 2023 | 346.12 | 348.80 | 341.32 | 348.46 | 695,364 | +4.83(+1.40%) |
Oct 13, 2023 | 342.18 | 356.46 | 342.18 | 343.63 | 917,666 | -3.33(-0.96%) |
Oct 12, 2023 | 356.30 | 365.98 | 344.03 | 346.96 | 1,808,142 | -3.84(-1.10%) |
Oct 11, 2023 | 352.86 | 356.17 | 349.42 | 350.80 | 970,048 | -1.54(-0.44%) |
Oct 10, 2023 | 348.69 | 355.34 | 346.38 | 352.34 | 673,614 | +5.41(+1.56%) |
Oct 09, 2023 | 332.82 | 347.50 | 331.95 | 346.93 | 903,937 | +8.50(+2.51%) |
Oct 06, 2023 | 357.05 | 357.19 | 327.02 | 338.43 | 1,959,789 | -21.47(-5.97%) |
Oct 05, 2023 | 364.25 | 364.84 | 358.36 | 359.90 | 665,348 | -7.70(-2.09%) |
Oct 04, 2023 | 362.37 | 368.29 | 358.96 | 367.60 | 609,049 | +6.76(+1.87%) |
Oct 03, 2023 | 377.08 | 377.20 | 359.23 | 360.84 | 683,180 | -16.21(-4.30%) |