Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 337.16 | 340.82 | 337.16 | 340.82 | 1,561 | -10.28(-2.93%) |
Dec 28, 2023 | 350.00 | 351.10 | 350.00 | 351.10 | 1,920 | -6.24(-1.75%) |
Dec 27, 2023 | 350.05 | 357.34 | 350.05 | 357.34 | 1,659 | +7.37(+2.11%) |
Dec 26, 2023 | 345.00 | 350.20 | 344.26 | 349.97 | 5,320 | +7.02(+2.05%) |
Dec 22, 2023 | 342.95 | 342.95 | 342.95 | 342.95 | 1,625 | +0.74(+0.22%) |
Dec 21, 2023 | 342.21 | 342.21 | 342.21 | 342.21 | 1,402 | +7.27(+2.17%) |
Dec 20, 2023 | 334.94 | 334.94 | 334.94 | 334.94 | 2,930 | +4.78(+1.45%) |
Dec 19, 2023 | 322.08 | 332.43 | 322.08 | 330.16 | 4,115 | +1.16(+0.35%) |
Dec 18, 2023 | 329.40 | 333.90 | 327.00 | 329.00 | 5,106 | -2.64(-0.80%) |
Dec 15, 2023 | 317.80 | 331.64 | 314.80 | 331.64 | 18,548 | +17.07(+5.43%) |
Dec 14, 2023 | 313.00 | 314.57 | 313.00 | 314.57 | 3,989 | -5.65(-1.76%) |
Dec 13, 2023 | 315.00 | 322.50 | 311.23 | 320.22 | 3,402 | +6.72(+2.14%) |
Dec 12, 2023 | 311.00 | 313.50 | 311.00 | 313.50 | 1,688 | -1.71(-0.54%) |
Dec 11, 2023 | 314.00 | 318.00 | 314.00 | 315.21 | 2,199 | +0.21(+0.07%) |
Dec 08, 2023 | 322.06 | 322.06 | 315.00 | 315.00 | 2,050 | -9.60(-2.96%) |
Dec 07, 2023 | 318.46 | 324.60 | 318.46 | 324.60 | 1,968 | +0.66(+0.20%) |
Dec 06, 2023 | 328.88 | 328.88 | 318.91 | 323.94 | 3,341 | -5.55(-1.68%) |
Dec 05, 2023 | 333.00 | 335.00 | 329.49 | 329.49 | 4,046 | -3.31(-0.99%) |
Dec 04, 2023 | 332.99 | 332.99 | 330.00 | 332.80 | 5,099 | +1.77(+0.53%) |
Dec 01, 2023 | 328.20 | 331.03 | 328.20 | 331.03 | 4,018 | +5.45(+1.67%) |
Nov 30, 2023 | 326.07 | 328.77 | 323.18 | 325.58 | 24,641 | -1.42(-0.43%) |
Nov 29, 2023 | 314.50 | 328.20 | 314.50 | 327.00 | 4,331 | +10.00(+3.15%) |
Nov 28, 2023 | 328.36 | 328.37 | 314.52 | 317.00 | 6,499 | -14.89(-4.49%) |
Nov 27, 2023 | 331.89 | 331.89 | 331.89 | 331.89 | 2,478 | -5.01(-1.49%) |
Nov 24, 2023 | 327.00 | 336.90 | 327.00 | 336.90 | 2,021 | +12.03(+3.70%) |
Nov 22, 2023 | 327.00 | 327.00 | 324.87 | 324.87 | 2,963 | +3.35(+1.04%) |
Nov 21, 2023 | 321.88 | 321.88 | 321.52 | 321.52 | 2,587 | -0.18(-0.06%) |
Nov 20, 2023 | 320.20 | 323.80 | 320.20 | 321.70 | 3,723 | -4.40(-1.35%) |
Nov 17, 2023 | 326.33 | 327.80 | 323.00 | 326.10 | 6,722 | +2.10(+0.65%) |
Nov 16, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 3,168 | +0.25(+0.08%) |
Nov 15, 2023 | 321.50 | 323.75 | 320.99 | 323.75 | 6,112 | +16.50(+5.37%) |
Nov 14, 2023 | 307.00 | 308.94 | 307.00 | 307.25 | 3,467 | +14.09(+4.81%) |
Nov 13, 2023 | 293.70 | 295.50 | 293.16 | 293.16 | 1,998 | -2.73(-0.92%) |
Nov 10, 2023 | 293.01 | 295.89 | 293.01 | 295.89 | 1,584 | +6.37(+2.20%) |
Nov 09, 2023 | 290.01 | 290.01 | 289.52 | 289.52 | 2,907 | -3.32(-1.13%) |
Nov 08, 2023 | 293.50 | 293.50 | 290.00 | 292.84 | 3,283 | -0.14(-0.05%) |
Nov 07, 2023 | 292.50 | 292.98 | 292.50 | 292.98 | 1,831 | +1.83(+0.63%) |
Nov 06, 2023 | 291.15 | 291.15 | 291.15 | 291.15 | 1,321 | -2.64(-0.90%) |
Nov 03, 2023 | 293.79 | 293.79 | 293.79 | 293.79 | 2,393 | +3.71(+1.28%) |
Nov 02, 2023 | 290.08 | 290.08 | 290.08 | 290.08 | 1,878 | +3.45(+1.20%) |
Nov 01, 2023 | 286.63 | 286.63 | 286.63 | 286.63 | 936 | -4.26(-1.46%) |
Oct 31, 2023 | 290.50 | 290.89 | 289.40 | 290.89 | 3,220 | -3.11(-1.06%) |
Oct 30, 2023 | 290.00 | 296.00 | 290.00 | 294.00 | 3,698 | +7.95(+2.78%) |
Oct 27, 2023 | 290.01 | 290.01 | 286.05 | 286.05 | 2,077 | -8.31(-2.82%) |
Oct 26, 2023 | 292.00 | 296.00 | 292.00 | 294.36 | 3,814 | -4.14(-1.39%) |
Oct 25, 2023 | 298.50 | 298.50 | 298.50 | 298.50 | 1,516 | -4.50(-1.49%) |
Oct 24, 2023 | 299.02 | 303.00 | 299.00 | 303.00 | 3,322 | +4.10(+1.37%) |
Oct 23, 2023 | 298.90 | 298.90 | 298.90 | 298.90 | 1,499 | -3.01(-1.00%) |
Oct 20, 2023 | 302.70 | 302.70 | 294.84 | 301.91 | 2,184 | +1.10(+0.37%) |
Oct 19, 2023 | 300.81 | 300.81 | 300.81 | 300.81 | 1,995 | -4.04(-1.33%) |
Oct 18, 2023 | 304.20 | 304.85 | 304.20 | 304.85 | 1,787 | -0.48(-0.16%) |
Oct 17, 2023 | 305.00 | 305.33 | 305.00 | 305.33 | 3,205 | +2.53(+0.84%) |
Oct 16, 2023 | 302.80 | 302.80 | 302.80 | 302.80 | 1,789 | -0.70(-0.23%) |
Oct 13, 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 833 | +2.04(+0.68%) |
Oct 12, 2023 | 292.98 | 301.46 | 292.98 | 301.46 | 1,221 | -0.25(-0.08%) |
Oct 11, 2023 | 299.50 | 301.71 | 299.50 | 301.71 | 1,323 | -3.28(-1.08%) |
Oct 10, 2023 | 304.99 | 304.99 | 304.99 | 304.99 | 1,227 | +7.99(+2.69%) |
Oct 09, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 758 | +0.71(+0.24%) |
Oct 06, 2023 | 296.29 | 296.29 | 296.29 | 296.29 | 1,047 | +3.79(+1.30%) |
Oct 05, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 1,655 | +0.50(+0.17%) |
Oct 04, 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 1,124 | +0.79(+0.27%) |
Oct 03, 2023 | 291.21 | 291.21 | 291.21 | 291.21 | 864 | -2.18(-0.74%) |