Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 458.80 | 463.30 | 456.95 | 461.93 | 482,443 | +5.47(+1.20%) |
Dec 28, 2023 | 457.26 | 460.66 | 456.20 | 456.46 | 415,026 | +0.01(+0.00%) |
Dec 27, 2023 | 454.47 | 456.96 | 453.15 | 456.45 | 420,091 | +1.73(+0.38%) |
Dec 26, 2023 | 452.16 | 455.48 | 450.51 | 454.73 | 471,309 | +1.56(+0.34%) |
Dec 22, 2023 | 453.24 | 455.91 | 449.30 | 453.17 | 520,953 | +1.49(+0.33%) |
Dec 21, 2023 | 446.23 | 452.05 | 444.05 | 451.68 | 560,334 | +6.74(+1.51%) |
Dec 20, 2023 | 448.98 | 449.14 | 444.50 | 444.95 | 724,078 | -2.06(-0.46%) |
Dec 19, 2023 | 447.23 | 448.70 | 443.50 | 447.01 | 850,812 | +0.49(+0.11%) |
Dec 18, 2023 | 442.46 | 447.41 | 440.68 | 446.52 | 806,323 | +8.05(+1.84%) |
Dec 15, 2023 | 438.39 | 439.81 | 430.37 | 438.47 | 3,755,718 | -2.21(-0.50%) |
Dec 14, 2023 | 449.84 | 450.66 | 435.84 | 440.68 | 2,161,198 | -19.08(-4.15%) |
Dec 13, 2023 | 462.07 | 467.19 | 456.33 | 459.75 | 815,878 | -1.34(-0.29%) |
Dec 12, 2023 | 462.37 | 463.90 | 460.21 | 461.09 | 681,327 | +0.16(+0.03%) |
Dec 11, 2023 | 460.13 | 462.87 | 458.05 | 460.93 | 649,239 | +4.08(+0.89%) |
Dec 08, 2023 | 456.23 | 457.06 | 449.96 | 456.85 | 735,091 | +2.23(+0.49%) |
Dec 07, 2023 | 457.63 | 457.63 | 452.56 | 454.62 | 623,531 | -1.93(-0.42%) |
Dec 06, 2023 | 458.64 | 458.64 | 449.00 | 456.55 | 823,193 | -3.19(-0.69%) |
Dec 05, 2023 | 459.17 | 461.16 | 455.57 | 459.74 | 908,801 | +1.49(+0.32%) |
Dec 04, 2023 | 462.86 | 465.18 | 456.79 | 458.26 | 911,060 | -5.34(-1.15%) |
Dec 01, 2023 | 471.39 | 475.27 | 463.26 | 463.60 | 811,386 | -5.90(-1.26%) |
Nov 30, 2023 | 454.23 | 470.05 | 452.76 | 469.49 | 2,217,345 | +14.45(+3.17%) |
Nov 29, 2023 | 458.75 | 459.80 | 453.77 | 455.04 | 790,543 | -4.88(-1.06%) |
Nov 28, 2023 | 461.28 | 465.30 | 459.33 | 459.93 | 640,219 | -0.29(-0.06%) |
Nov 27, 2023 | 461.06 | 464.76 | 460.13 | 460.21 | 784,619 | +0.52(+0.11%) |
Nov 24, 2023 | 458.33 | 460.59 | 456.68 | 459.70 | 220,343 | +3.91(+0.86%) |
Nov 22, 2023 | 452.43 | 457.99 | 452.43 | 455.79 | 556,127 | +3.13(+0.69%) |
Nov 21, 2023 | 453.51 | 455.85 | 450.92 | 452.66 | 758,369 | +1.34(+0.30%) |
Nov 20, 2023 | 446.33 | 453.76 | 446.33 | 451.33 | 779,833 | +2.76(+0.62%) |
Nov 17, 2023 | 451.11 | 452.40 | 447.35 | 448.57 | 863,893 | -0.58(-0.13%) |
Nov 16, 2023 | 446.32 | 452.15 | 446.28 | 449.15 | 1,135,324 | +4.38(+0.99%) |
Nov 15, 2023 | 451.26 | 452.18 | 437.22 | 444.76 | 1,631,290 | -7.41(-1.64%) |
Nov 14, 2023 | 464.91 | 467.30 | 451.37 | 452.18 | 1,189,833 | -16.76(-3.57%) |
Nov 13, 2023 | 467.56 | 471.46 | 464.85 | 468.93 | 453,775 | +1.35(+0.29%) |
Nov 10, 2023 | 461.17 | 468.27 | 461.17 | 467.59 | 742,562 | +7.40(+1.61%) |
Nov 09, 2023 | 459.00 | 463.34 | 458.43 | 460.19 | 555,771 | +1.19(+0.26%) |
Nov 08, 2023 | 457.84 | 462.87 | 456.98 | 459.00 | 743,270 | +2.62(+0.57%) |
Nov 07, 2023 | 459.58 | 459.99 | 453.35 | 456.38 | 558,479 | -1.96(-0.43%) |
Nov 06, 2023 | 450.86 | 462.81 | 450.86 | 458.34 | 825,488 | +7.22(+1.60%) |
Nov 03, 2023 | 446.32 | 461.21 | 446.32 | 451.12 | 871,415 | +5.14(+1.15%) |
Nov 02, 2023 | 439.57 | 450.02 | 431.65 | 445.98 | 1,257,047 | -11.95(-2.61%) |
Nov 01, 2023 | 451.91 | 463.45 | 451.91 | 457.92 | 1,325,182 | +4.21(+0.93%) |
Oct 31, 2023 | 450.11 | 454.58 | 446.12 | 453.71 | 759,322 | +5.91(+1.32%) |
Oct 30, 2023 | 446.95 | 449.48 | 442.43 | 447.80 | 596,499 | +1.39(+0.31%) |
Oct 27, 2023 | 448.31 | 450.22 | 443.80 | 446.41 | 529,326 | -3.60(-0.80%) |
Oct 26, 2023 | 449.81 | 455.06 | 446.39 | 450.00 | 521,521 | -1.36(-0.30%) |
Oct 25, 2023 | 452.01 | 453.77 | 448.05 | 451.36 | 468,567 | +0.95(+0.21%) |
Oct 24, 2023 | 449.58 | 453.30 | 446.55 | 450.41 | 447,086 | +2.04(+0.46%) |
Oct 23, 2023 | 450.36 | 452.66 | 446.39 | 448.37 | 515,232 | -2.80(-0.62%) |
Oct 20, 2023 | 452.50 | 454.45 | 448.59 | 451.17 | 868,377 | -0.46(-0.10%) |
Oct 19, 2023 | 454.07 | 455.90 | 448.78 | 451.63 | 602,931 | -2.44(-0.54%) |
Oct 18, 2023 | 456.18 | 458.42 | 453.11 | 454.07 | 572,001 | +0.47(+0.10%) |
Oct 17, 2023 | 453.65 | 456.75 | 451.85 | 453.60 | 698,794 | -0.04(-0.01%) |
Oct 16, 2023 | 461.88 | 464.21 | 452.60 | 453.64 | 903,372 | -7.24(-1.57%) |
Oct 13, 2023 | 459.33 | 461.76 | 454.88 | 460.88 | 846,133 | +3.33(+0.73%) |
Oct 12, 2023 | 455.73 | 459.65 | 453.32 | 457.56 | 1,108,995 | +2.55(+0.56%) |
Oct 11, 2023 | 452.06 | 455.96 | 444.87 | 455.00 | 957,433 | +2.14(+0.47%) |
Oct 10, 2023 | 448.85 | 452.96 | 445.60 | 452.86 | 754,256 | +2.72(+0.60%) |
Oct 09, 2023 | 443.39 | 450.14 | 440.46 | 450.14 | 497,545 | +6.47(+1.46%) |
Oct 06, 2023 | 444.15 | 448.05 | 442.34 | 443.68 | 608,427 | -0.51(-0.11%) |
Oct 05, 2023 | 443.31 | 446.43 | 442.50 | 444.18 | 716,027 | +3.76(+0.85%) |
Oct 04, 2023 | 437.04 | 442.13 | 435.54 | 440.43 | 668,290 | +3.53(+0.81%) |
Oct 03, 2023 | 434.31 | 438.87 | 434.31 | 436.90 | 465,578 | +1.07(+0.24%) |