Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 552.94 | 559.92 | 552.94 | 555.05 | 203,233 | -1.97(-0.35%) |
Dec 28, 2023 | 562.89 | 562.89 | 556.17 | 557.02 | 194,775 | -0.09(-0.02%) |
Dec 27, 2023 | 556.01 | 557.98 | 553.90 | 557.11 | 177,679 | +1.10(+0.20%) |
Dec 26, 2023 | 554.09 | 557.01 | 551.27 | 556.01 | 195,581 | +1.97(+0.36%) |
Dec 22, 2023 | 554.94 | 557.13 | 551.30 | 554.04 | 310,788 | +1.43(+0.26%) |
Dec 21, 2023 | 546.05 | 554.54 | 540.91 | 552.61 | 417,878 | +12.81(+2.37%) |
Dec 20, 2023 | 550.00 | 554.00 | 539.02 | 539.80 | 521,065 | -5.90(-1.08%) |
Dec 19, 2023 | 543.53 | 546.02 | 539.87 | 545.70 | 382,389 | +5.72(+1.06%) |
Dec 18, 2023 | 541.50 | 543.64 | 534.29 | 539.98 | 408,127 | -1.09(-0.20%) |
Dec 15, 2023 | 545.58 | 547.70 | 535.54 | 541.07 | 1,317,064 | -13.11(-2.37%) |
Dec 14, 2023 | 564.37 | 568.30 | 551.63 | 554.18 | 1,046,614 | -3.38(-0.61%) |
Dec 13, 2023 | 545.13 | 559.08 | 542.00 | 557.56 | 568,178 | +12.52(+2.30%) |
Dec 12, 2023 | 538.92 | 547.75 | 536.85 | 545.04 | 431,050 | +8.92(+1.66%) |
Dec 11, 2023 | 531.59 | 541.19 | 531.59 | 536.12 | 524,797 | +4.77(+0.90%) |
Dec 08, 2023 | 520.17 | 532.41 | 519.17 | 531.35 | 540,491 | +8.27(+1.58%) |
Dec 07, 2023 | 522.00 | 524.93 | 517.93 | 523.08 | 378,179 | +1.52(+0.29%) |
Dec 06, 2023 | 521.19 | 529.56 | 516.63 | 521.56 | 681,913 | +2.61(+0.50%) |
Dec 05, 2023 | 511.56 | 519.47 | 507.93 | 518.95 | 614,438 | +2.34(+0.45%) |
Dec 04, 2023 | 495.07 | 517.93 | 495.00 | 516.61 | 1,154,829 | +34.01(+7.05%) |
Dec 01, 2023 | 464.59 | 484.06 | 464.59 | 482.60 | 485,453 | +16.78(+3.60%) |
Nov 30, 2023 | 466.02 | 466.47 | 458.97 | 465.82 | 686,143 | -0.92(-0.20%) |
Nov 29, 2023 | 475.47 | 476.39 | 465.92 | 466.74 | 473,748 | -4.06(-0.86%) |
Nov 28, 2023 | 477.27 | 477.27 | 465.11 | 470.80 | 486,075 | -8.83(-1.84%) |
Nov 27, 2023 | 477.24 | 480.83 | 473.26 | 479.63 | 350,296 | +1.45(+0.30%) |
Nov 24, 2023 | 480.00 | 480.00 | 476.06 | 478.18 | 142,078 | -0.15(-0.03%) |
Nov 22, 2023 | 480.97 | 484.07 | 476.71 | 478.33 | 289,732 | +0.62(+0.13%) |
Nov 21, 2023 | 474.58 | 480.00 | 470.02 | 477.71 | 316,466 | +4.78(+1.01%) |
Nov 20, 2023 | 462.55 | 473.95 | 459.53 | 472.93 | 452,706 | +9.24(+1.99%) |
Nov 17, 2023 | 469.97 | 469.97 | 456.93 | 463.69 | 666,898 | -2.95(-0.63%) |
Nov 16, 2023 | 463.13 | 469.00 | 460.64 | 466.64 | 461,122 | +6.08(+1.32%) |
Nov 15, 2023 | 454.69 | 466.20 | 454.69 | 460.56 | 502,469 | +6.31(+1.39%) |
Nov 14, 2023 | 445.51 | 458.80 | 445.51 | 454.25 | 545,795 | +21.86(+5.06%) |
Nov 13, 2023 | 428.44 | 436.17 | 428.12 | 432.39 | 408,326 | +3.66(+0.85%) |
Nov 10, 2023 | 423.46 | 431.75 | 417.94 | 428.73 | 499,151 | +9.98(+2.38%) |
Nov 09, 2023 | 428.86 | 432.25 | 417.49 | 418.75 | 414,311 | -8.98(-2.10%) |
Nov 08, 2023 | 426.93 | 429.75 | 423.00 | 427.73 | 401,164 | +5.26(+1.25%) |
Nov 07, 2023 | 423.75 | 427.25 | 418.60 | 422.47 | 463,551 | -0.55(-0.13%) |
Nov 06, 2023 | 430.92 | 433.95 | 419.54 | 423.02 | 487,607 | -6.28(-1.46%) |
Nov 03, 2023 | 425.04 | 435.83 | 422.63 | 429.30 | 627,579 | +9.86(+2.35%) |
Nov 02, 2023 | 401.17 | 421.96 | 395.37 | 419.44 | 879,292 | +24.09(+6.09%) |
Nov 01, 2023 | 388.37 | 395.86 | 372.50 | 395.35 | 1,532,006 | -4.12(-1.03%) |
Oct 31, 2023 | 397.99 | 403.98 | 395.71 | 399.47 | 668,428 | +3.08(+0.78%) |
Oct 30, 2023 | 394.10 | 399.88 | 387.44 | 396.39 | 725,297 | +5.02(+1.28%) |
Oct 27, 2023 | 398.05 | 401.21 | 390.51 | 391.37 | 681,016 | -6.06(-1.52%) |
Oct 26, 2023 | 410.00 | 410.00 | 390.06 | 397.43 | 787,825 | -15.25(-3.70%) |
Oct 25, 2023 | 425.62 | 425.62 | 411.25 | 412.68 | 441,219 | -18.09(-4.20%) |
Oct 24, 2023 | 427.82 | 431.82 | 421.33 | 430.77 | 389,922 | +3.05(+0.71%) |
Oct 23, 2023 | 428.15 | 431.17 | 422.38 | 427.72 | 279,186 | +0.72(+0.17%) |
Oct 20, 2023 | 425.68 | 430.28 | 423.07 | 427.00 | 439,711 | +1.32(+0.31%) |
Oct 19, 2023 | 427.93 | 430.94 | 421.19 | 425.68 | 285,062 | +0.36(+0.08%) |
Oct 18, 2023 | 433.75 | 433.75 | 425.16 | 425.32 | 382,492 | -10.77(-2.47%) |
Oct 17, 2023 | 425.11 | 436.32 | 420.78 | 436.09 | 322,951 | +6.54(+1.52%) |
Oct 16, 2023 | 433.82 | 436.47 | 428.82 | 429.55 | 625,400 | +3.37(+0.79%) |
Oct 13, 2023 | 429.86 | 437.73 | 420.33 | 426.18 | 1,031,822 | -2.13(-0.50%) |
Oct 12, 2023 | 447.27 | 447.27 | 427.44 | 428.31 | 541,221 | -17.57(-3.94%) |
Oct 11, 2023 | 451.59 | 456.78 | 444.82 | 445.88 | 700,365 | -4.82(-1.07%) |
Oct 10, 2023 | 446.93 | 453.19 | 438.12 | 450.70 | 596,011 | +8.45(+1.91%) |
Oct 09, 2023 | 444.03 | 444.46 | 435.91 | 442.25 | 372,607 | -3.73(-0.84%) |
Oct 06, 2023 | 425.66 | 448.04 | 425.66 | 445.98 | 581,235 | +15.46(+3.59%) |
Oct 05, 2023 | 432.17 | 432.24 | 420.22 | 430.52 | 395,637 | -2.69(-0.62%) |
Oct 04, 2023 | 428.46 | 433.99 | 425.70 | 433.21 | 303,953 | +8.00(+1.88%) |
Oct 03, 2023 | 427.57 | 430.87 | 422.11 | 425.21 | 313,289 | -5.74(-1.33%) |