Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 475.01 | 475.55 | 471.83 | 473.84 | 122,665,296 | -1.38(-0.29%) |
Dec 28, 2023 | 475.40 | 476.07 | 474.79 | 475.21 | 78,238,872 | +0.18(+0.04%) |
Dec 27, 2023 | 473.97 | 475.18 | 473.42 | 475.03 | 68,194,264 | +0.86(+0.18%) |
Dec 26, 2023 | 472.60 | 475.10 | 472.52 | 474.18 | 55,510,836 | +1.99(+0.42%) |
Dec 22, 2023 | 472.39 | 473.91 | 470.24 | 472.18 | 67,374,840 | +0.95(+0.20%) |
Dec 21, 2023 | 469.87 | 471.51 | 467.39 | 471.24 | 86,850,944 | +4.43(+0.95%) |
Dec 20, 2023 | 472.49 | 474.42 | 466.37 | 466.81 | 102,898,832 | -6.56(-1.39%) |
Dec 19, 2023 | 471.07 | 473.44 | 470.99 | 473.37 | 55,849,620 | +2.86(+0.61%) |
Dec 18, 2023 | 469.52 | 471.51 | 468.44 | 470.51 | 70,525,984 | +2.63(+0.56%) |
Dec 15, 2023 | 468.04 | 469.24 | 465.98 | 467.88 | 145,585,792 | -0.77(-0.16%) |
Dec 14, 2023 | 469.13 | 470.36 | 465.91 | 468.65 | 119,142,616 | +1.50(+0.32%) |
Dec 13, 2023 | 461.18 | 467.41 | 460.81 | 467.15 | 93,127,160 | +6.36(+1.38%) |
Dec 12, 2023 | 458.34 | 460.89 | 457.32 | 460.79 | 68,652,872 | +2.09(+0.46%) |
Dec 11, 2023 | 456.42 | 458.88 | 456.20 | 458.70 | 65,358,452 | +1.78(+0.39%) |
Dec 08, 2023 | 454.20 | 457.46 | 453.95 | 456.92 | 83,798,744 | +1.96(+0.43%) |
Dec 07, 2023 | 453.65 | 455.63 | 453.04 | 454.97 | 67,423,376 | +3.44(+0.76%) |
Dec 06, 2023 | 455.54 | 455.57 | 451.07 | 451.52 | 69,501,304 | -1.83(-0.40%) |
Dec 05, 2023 | 452.02 | 454.33 | 451.63 | 453.35 | 70,505,328 | -0.09(-0.02%) |
Dec 04, 2023 | 452.36 | 455.85 | 451.10 | 453.44 | 73,013,280 | -2.39(-0.52%) |
Dec 01, 2023 | 452.52 | 456.38 | 451.92 | 455.83 | 89,922,752 | +2.68(+0.59%) |
Nov 30, 2023 | 452.24 | 471.33 | 450.11 | 453.15 | 82,499,480 | +1.78(+0.39%) |
Nov 29, 2023 | 453.89 | 455.06 | 450.96 | 451.37 | 63,571,008 | -0.32(-0.07%) |
Nov 28, 2023 | 450.85 | 453.02 | 450.27 | 451.69 | 62,487,016 | +0.45(+0.10%) |
Nov 27, 2023 | 451.41 | 452.25 | 450.85 | 451.24 | 50,802,392 | -0.81(-0.18%) |
Nov 24, 2023 | 451.83 | 452.25 | 451.49 | 452.06 | 30,051,634 | +0.28(+0.06%) |
Nov 22, 2023 | 451.74 | 453.13 | 450.66 | 451.78 | 59,873,052 | +1.74(+0.39%) |
Nov 21, 2023 | 449.95 | 450.90 | 448.74 | 450.04 | 49,581,052 | -0.98(-0.22%) |
Nov 20, 2023 | 447.32 | 451.88 | 447.31 | 451.02 | 70,521,392 | +3.44(+0.77%) |
Nov 17, 2023 | 447.03 | 448.20 | 446.09 | 447.58 | 83,790,832 | +0.56(+0.12%) |
Nov 16, 2023 | 446.02 | 447.35 | 444.93 | 447.02 | 67,039,296 | +0.55(+0.12%) |
Nov 15, 2023 | 446.90 | 448.17 | 445.60 | 446.48 | 77,752,768 | +0.94(+0.21%) |
Nov 14, 2023 | 443.14 | 446.85 | 442.91 | 445.53 | 98,002,776 | +8.48(+1.94%) |
Nov 13, 2023 | 436.10 | 438.19 | 435.30 | 437.06 | 52,549,012 | -0.42(-0.10%) |
Nov 10, 2023 | 432.88 | 437.79 | 430.74 | 437.47 | 90,202,568 | +6.72(+1.56%) |
Nov 09, 2023 | 435.31 | 435.35 | 430.31 | 430.75 | 84,740,816 | -3.38(-0.78%) |
Nov 08, 2023 | 434.43 | 434.97 | 431.77 | 434.13 | 62,101,932 | +0.32(+0.07%) |
Nov 07, 2023 | 432.59 | 434.47 | 431.42 | 433.82 | 64,707,440 | +1.23(+0.28%) |
Nov 06, 2023 | 432.37 | 433.04 | 430.59 | 432.59 | 68,209,328 | +0.99(+0.23%) |
Nov 03, 2023 | 430.06 | 433.18 | 429.93 | 431.59 | 100,971,904 | +3.90(+0.91%) |
Nov 02, 2023 | 423.54 | 427.85 | 423.52 | 427.69 | 95,721,368 | +8.04(+1.92%) |
Nov 01, 2023 | 416.21 | 420.48 | 415.67 | 419.65 | 99,093,000 | +4.43(+1.07%) |
Oct 31, 2023 | 413.22 | 415.55 | 411.26 | 415.22 | 80,190,280 | +2.59(+0.63%) |
Oct 30, 2023 | 410.61 | 413.71 | 406.00 | 412.63 | 87,157,040 | +4.88(+1.20%) |
Oct 27, 2023 | 411.24 | 411.65 | 406.30 | 407.75 | 108,137,936 | -1.86(-0.45%) |
Oct 26, 2023 | 413.48 | 414.35 | 408.67 | 409.61 | 115,986,984 | -4.97(-1.20%) |
Oct 25, 2023 | 418.88 | 418.92 | 414.05 | 414.58 | 94,790,008 | -6.04(-1.44%) |
Oct 24, 2023 | 419.64 | 421.79 | 417.74 | 420.61 | 79,065,536 | +3.15(+0.75%) |
Oct 23, 2023 | 416.62 | 421.43 | 414.82 | 417.46 | 92,618,896 | -0.73(-0.17%) |
Oct 20, 2023 | 422.95 | 423.50 | 418.08 | 418.19 | 124,809,288 | -5.20(-1.23%) |
Oct 19, 2023 | 427.88 | 429.74 | 422.69 | 423.39 | 122,621,736 | -3.75(-0.88%) |
Oct 18, 2023 | 431.10 | 432.08 | 426.03 | 427.15 | 95,016,264 | -5.77(-1.33%) |
Oct 17, 2023 | 429.73 | 435.02 | 429.37 | 432.91 | 75,816,424 | -0.02(-0.00%) |
Oct 16, 2023 | 430.73 | 434.03 | 430.48 | 432.93 | 75,918,120 | +4.51(+1.05%) |
Oct 13, 2023 | 432.11 | 433.34 | 426.82 | 428.43 | 95,884,392 | -2.15(-0.50%) |
Oct 12, 2023 | 433.84 | 434.22 | 428.16 | 430.57 | 81,696,704 | -2.64(-0.61%) |
Oct 11, 2023 | 432.54 | 433.47 | 430.09 | 433.21 | 62,844,580 | +1.77(+0.41%) |
Oct 10, 2023 | 429.86 | 434.11 | 429.45 | 431.44 | 79,126,496 | +2.23(+0.52%) |
Oct 09, 2023 | 424.53 | 429.80 | 423.97 | 429.21 | 80,915,752 | +2.73(+0.64%) |
Oct 06, 2023 | 418.96 | 428.05 | 417.60 | 426.48 | 114,089,888 | +5.00(+1.19%) |
Oct 05, 2023 | 421.34 | 422.34 | 418.17 | 421.48 | 72,991,976 | -0.16(-0.04%) |
Oct 04, 2023 | 419.06 | 422.40 | 417.56 | 421.63 | 88,041,952 | +3.05(+0.73%) |
Oct 03, 2023 | 422.03 | 424.33 | 417.19 | 418.59 | 104,450,984 | -5.68(-1.34%) |