Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 398.01 | 399.27 | 396.29 | 398.39 | 1,108,428 | +0.61(+0.15%) |
Dec 28, 2023 | 399.37 | 399.58 | 396.89 | 397.79 | 1,129,345 | -0.91(-0.23%) |
Dec 27, 2023 | 397.19 | 399.60 | 396.37 | 398.69 | 829,651 | +0.37(+0.09%) |
Dec 26, 2023 | 393.94 | 400.38 | 393.80 | 398.33 | 973,256 | +4.42(+1.12%) |
Dec 22, 2023 | 390.42 | 394.84 | 390.22 | 393.91 | 1,085,301 | +3.45(+0.88%) |
Dec 21, 2023 | 388.07 | 390.56 | 386.25 | 390.45 | 929,951 | +6.04(+1.57%) |
Dec 20, 2023 | 391.27 | 392.54 | 384.08 | 384.42 | 1,603,911 | -6.63(-1.70%) |
Dec 19, 2023 | 382.09 | 391.29 | 380.49 | 391.05 | 2,093,195 | +11.10(+2.92%) |
Dec 18, 2023 | 383.99 | 386.78 | 379.88 | 379.95 | 1,414,796 | -3.29(-0.86%) |
Dec 15, 2023 | 383.10 | 384.98 | 379.64 | 383.24 | 3,934,680 | -2.33(-0.61%) |
Dec 14, 2023 | 378.44 | 392.43 | 377.35 | 385.57 | 3,602,149 | +11.33(+3.03%) |
Dec 13, 2023 | 356.71 | 375.04 | 355.89 | 374.25 | 3,430,791 | +17.49(+4.90%) |
Dec 12, 2023 | 358.30 | 358.72 | 352.99 | 356.75 | 1,845,564 | -1.63(-0.45%) |
Dec 11, 2023 | 361.82 | 363.25 | 358.29 | 358.38 | 2,072,639 | -2.62(-0.73%) |
Dec 08, 2023 | 359.15 | 361.50 | 358.22 | 361.00 | 2,075,715 | +2.43(+0.68%) |
Dec 07, 2023 | 362.33 | 362.67 | 357.54 | 358.57 | 2,759,137 | -4.29(-1.18%) |
Dec 06, 2023 | 360.36 | 367.17 | 359.84 | 362.86 | 3,242,048 | +4.37(+1.22%) |
Dec 05, 2023 | 365.08 | 365.24 | 358.12 | 358.49 | 1,583,937 | -7.73(-2.11%) |
Dec 04, 2023 | 362.80 | 367.65 | 361.36 | 366.22 | 1,416,324 | +0.12(+0.03%) |
Dec 01, 2023 | 362.23 | 368.19 | 360.90 | 366.11 | 1,777,931 | +4.37(+1.21%) |
Nov 30, 2023 | 361.95 | 364.45 | 358.74 | 361.74 | 1,963,841 | +0.47(+0.13%) |
Nov 29, 2023 | 360.08 | 365.66 | 357.01 | 361.27 | 2,279,994 | +3.89(+1.09%) |
Nov 28, 2023 | 359.35 | 361.18 | 356.13 | 357.38 | 1,918,685 | -2.17(-0.60%) |
Nov 27, 2023 | 365.66 | 366.30 | 359.14 | 359.55 | 2,338,543 | -7.92(-2.16%) |
Nov 24, 2023 | 367.80 | 368.67 | 364.15 | 367.48 | 1,284,694 | -0.56(-0.15%) |
Nov 22, 2023 | 358.33 | 370.60 | 353.05 | 368.04 | 6,352,093 | -11.80(-3.11%) |
Nov 21, 2023 | 377.21 | 380.69 | 376.31 | 379.84 | 2,174,330 | +2.30(+0.61%) |
Nov 20, 2023 | 379.70 | 382.01 | 376.66 | 377.54 | 2,213,704 | -3.79(-0.99%) |
Nov 17, 2023 | 379.60 | 382.48 | 376.64 | 381.33 | 1,352,793 | +5.55(+1.48%) |
Nov 16, 2023 | 378.58 | 380.09 | 372.65 | 375.78 | 1,748,003 | -2.29(-0.61%) |
Nov 15, 2023 | 374.19 | 379.21 | 370.71 | 378.08 | 1,526,209 | +5.87(+1.58%) |
Nov 14, 2023 | 370.95 | 375.65 | 367.88 | 372.21 | 2,131,431 | +5.16(+1.41%) |
Nov 13, 2023 | 370.12 | 370.89 | 364.44 | 367.05 | 1,428,435 | -4.20(-1.13%) |
Nov 10, 2023 | 369.62 | 371.78 | 366.31 | 371.25 | 1,321,589 | +4.34(+1.18%) |
Nov 09, 2023 | 370.89 | 371.43 | 365.07 | 366.91 | 1,102,729 | +0.25(+0.07%) |
Nov 08, 2023 | 368.08 | 370.32 | 366.44 | 366.66 | 1,186,771 | +0.13(+0.04%) |
Nov 07, 2023 | 364.21 | 369.78 | 360.35 | 366.53 | 1,724,139 | -8.94(-2.38%) |
Nov 06, 2023 | 380.47 | 381.73 | 372.42 | 375.48 | 932,709 | -3.92(-1.03%) |
Nov 03, 2023 | 376.72 | 381.80 | 374.71 | 379.40 | 1,181,870 | +8.58(+2.31%) |
Nov 02, 2023 | 372.75 | 375.63 | 369.17 | 370.82 | 1,268,542 | +3.07(+0.83%) |
Nov 01, 2023 | 362.20 | 369.64 | 358.71 | 367.75 | 1,080,989 | +5.07(+1.40%) |
Oct 31, 2023 | 359.35 | 363.22 | 356.75 | 362.68 | 1,242,457 | -2.42(-0.66%) |
Oct 30, 2023 | 362.55 | 366.63 | 359.01 | 365.10 | 1,286,949 | +6.60(+1.84%) |
Oct 27, 2023 | 366.29 | 367.18 | 356.17 | 358.50 | 1,447,051 | -8.33(-2.27%) |
Oct 26, 2023 | 368.28 | 372.05 | 366.76 | 366.83 | 1,133,244 | -2.35(-0.64%) |
Oct 25, 2023 | 369.51 | 373.23 | 368.33 | 369.18 | 779,454 | -1.65(-0.44%) |
Oct 24, 2023 | 372.92 | 375.07 | 368.86 | 370.83 | 905,724 | +0.30(+0.08%) |
Oct 23, 2023 | 370.47 | 377.43 | 368.75 | 370.53 | 1,317,787 | -1.87(-0.50%) |
Oct 20, 2023 | 377.60 | 379.61 | 372.07 | 372.40 | 1,479,089 | -6.17(-1.63%) |
Oct 19, 2023 | 378.84 | 383.54 | 377.46 | 378.57 | 1,358,023 | -0.85(-0.22%) |
Oct 18, 2023 | 385.51 | 387.53 | 375.28 | 379.43 | 1,506,018 | -8.82(-2.27%) |
Oct 17, 2023 | 386.05 | 392.41 | 385.17 | 388.25 | 906,502 | +0.58(+0.15%) |
Oct 16, 2023 | 382.13 | 389.70 | 381.24 | 387.68 | 1,211,693 | +9.81(+2.60%) |
Oct 13, 2023 | 380.19 | 382.99 | 375.98 | 377.87 | 1,082,183 | -1.61(-0.42%) |
Oct 12, 2023 | 386.94 | 388.13 | 375.09 | 379.48 | 1,385,568 | -7.03(-1.82%) |
Oct 11, 2023 | 388.51 | 389.61 | 384.54 | 386.50 | 949,522 | -1.47(-0.38%) |
Oct 10, 2023 | 383.47 | 389.07 | 383.30 | 387.97 | 1,327,096 | +7.84(+2.06%) |
Oct 09, 2023 | 375.65 | 381.08 | 374.76 | 380.13 | 837,265 | +4.37(+1.16%) |
Oct 06, 2023 | 370.70 | 379.08 | 369.59 | 375.76 | 1,212,360 | +2.83(+0.76%) |
Oct 05, 2023 | 372.95 | 376.07 | 370.46 | 372.93 | 1,004,415 | -1.30(-0.35%) |
Oct 04, 2023 | 369.65 | 375.80 | 367.44 | 374.24 | 1,228,059 | +4.19(+1.13%) |
Oct 03, 2023 | 369.68 | 371.11 | 367.78 | 370.05 | 1,221,266 | -1.05(-0.28%) |