Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 498.09 | 499.93 | 487.47 | 495.18 | 38,932,536 | +0.00(+0.00%) |
Dec 28, 2023 | 496.39 | 498.80 | 494.08 | 495.18 | 24,625,738 | +1.05(+0.21%) |
Dec 27, 2023 | 495.07 | 496.76 | 490.81 | 494.13 | 23,327,798 | +1.38(+0.28%) |
Dec 26, 2023 | 489.64 | 495.96 | 489.46 | 492.75 | 24,378,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.91 | 493.77 | 484.63 | 488.26 | 25,253,266 | -1.60(-0.33%) |
Dec 21, 2023 | 488.07 | 490.91 | 484.15 | 489.86 | 30,005,072 | +8.79(+1.83%) |
Dec 20, 2023 | 496.51 | 499.95 | 480.94 | 481.07 | 39,636,020 | -14.93(-3.01%) |
Dec 19, 2023 | 494.20 | 496.96 | 488.91 | 496.00 | 46,386,068 | -4.73(-0.94%) |
Dec 18, 2023 | 493.96 | 504.29 | 491.46 | 500.73 | 41,214,520 | +11.87(+2.43%) |
Dec 15, 2023 | 481.90 | 494.00 | 481.16 | 488.86 | 48,072,916 | +5.40(+1.12%) |
Dec 14, 2023 | 483.86 | 486.66 | 474.18 | 483.46 | 39,055,724 | +2.62(+0.54%) |
Dec 13, 2023 | 476.25 | 485.90 | 476.04 | 480.84 | 44,551,244 | +4.31(+0.90%) |
Dec 12, 2023 | 460.42 | 476.62 | 460.42 | 476.53 | 37,209,404 | +10.30(+2.21%) |
Dec 11, 2023 | 474.87 | 475.27 | 455.84 | 466.23 | 50,902,392 | -8.79(-1.85%) |
Dec 08, 2023 | 465.91 | 477.37 | 465.46 | 475.02 | 35,925,320 | +9.10(+1.95%) |
Dec 07, 2023 | 456.96 | 466.25 | 456.00 | 465.92 | 35,010,296 | +10.93(+2.40%) |
Dec 06, 2023 | 472.10 | 473.83 | 454.08 | 454.99 | 37,939,748 | -10.63(-2.28%) |
Dec 05, 2023 | 454.62 | 465.96 | 452.67 | 465.62 | 37,008,612 | +10.60(+2.33%) |
Dec 04, 2023 | 460.69 | 460.69 | 450.02 | 455.02 | 43,682,348 | -12.55(-2.68%) |
Dec 01, 2023 | 465.17 | 471.92 | 461.79 | 467.57 | 36,938,036 | -0.05(-0.01%) |
Nov 30, 2023 | 480.16 | 481.02 | 464.14 | 467.62 | 52,541,648 | -13.70(-2.85%) |
Nov 29, 2023 | 483.71 | 487.54 | 478.52 | 481.32 | 38,155,948 | +3.19(+0.67%) |
Nov 28, 2023 | 482.28 | 483.15 | 474.65 | 478.13 | 40,096,492 | -4.21(-0.87%) |
Nov 27, 2023 | 477.92 | 485.22 | 476.44 | 482.34 | 39,498,900 | +4.66(+0.98%) |
Nov 24, 2023 | 484.62 | 489.13 | 477.37 | 477.68 | 29,471,184 | -9.40(-1.93%) |
Nov 22, 2023 | 498.44 | 503.26 | 476.82 | 487.08 | 90,111,952 | -12.28(-2.46%) |
Nov 21, 2023 | 501.18 | 505.08 | 492.14 | 499.36 | 55,447,108 | -4.65(-0.92%) |
Nov 20, 2023 | 493.04 | 505.39 | 491.73 | 504.00 | 41,424,448 | +11.11(+2.25%) |
Nov 17, 2023 | 495.16 | 497.09 | 489.99 | 492.90 | 32,595,898 | -1.82(-0.37%) |
Nov 16, 2023 | 486.71 | 495.16 | 483.22 | 494.72 | 33,897,824 | +5.92(+1.21%) |
Nov 15, 2023 | 499.26 | 499.51 | 481.92 | 488.80 | 47,450,924 | -7.68(-1.55%) |
Nov 14, 2023 | 496.72 | 498.25 | 490.32 | 496.48 | 41,581,972 | +10.36(+2.13%) |
Nov 13, 2023 | 483.12 | 491.08 | 480.91 | 486.12 | 38,423,376 | +2.85(+0.59%) |
Nov 10, 2023 | 474.92 | 484.64 | 472.75 | 483.27 | 42,254,200 | +13.85(+2.95%) |
Nov 09, 2023 | 474.59 | 482.22 | 467.42 | 469.42 | 53,978,700 | +3.76(+0.81%) |
Nov 08, 2023 | 460.92 | 468.59 | 459.60 | 465.66 | 34,592,384 | +6.19(+1.35%) |
Nov 07, 2023 | 457.11 | 462.10 | 451.50 | 459.47 | 34,260,572 | +2.04(+0.45%) |
Nov 06, 2023 | 452.77 | 459.27 | 448.91 | 457.43 | 40,000,140 | +7.46(+1.66%) |
Nov 03, 2023 | 440.12 | 453.01 | 437.16 | 449.97 | 42,468,320 | +14.99(+3.45%) |
Nov 02, 2023 | 433.21 | 438.76 | 428.87 | 434.99 | 40,864,508 | +11.81(+2.79%) |
Nov 01, 2023 | 408.77 | 423.74 | 408.62 | 423.18 | 43,679,824 | +15.45(+3.79%) |
Oct 31, 2023 | 404.43 | 408.72 | 392.23 | 407.73 | 51,749,648 | -3.81(-0.93%) |
Oct 30, 2023 | 410.80 | 422.75 | 404.74 | 411.54 | 38,784,048 | +6.61(+1.63%) |
Oct 27, 2023 | 411.23 | 411.99 | 400.08 | 404.93 | 41,685,540 | +1.74(+0.43%) |
Oct 26, 2023 | 418.46 | 422.48 | 398.73 | 403.19 | 53,976,508 | -14.53(-3.48%) |
Oct 25, 2023 | 433.91 | 436.43 | 415.48 | 417.72 | 39,747,356 | -18.84(-4.31%) |
Oct 24, 2023 | 430.70 | 436.90 | 426.84 | 436.56 | 40,095,992 | +6.88(+1.60%) |
Oct 23, 2023 | 412.22 | 432.41 | 409.38 | 429.68 | 48,018,352 | +15.88(+3.84%) |
Oct 20, 2023 | 418.83 | 424.63 | 410.71 | 413.80 | 47,808,852 | -7.14(-1.70%) |
Oct 19, 2023 | 428.04 | 432.90 | 418.75 | 420.94 | 50,065,056 | -0.95(-0.23%) |
Oct 18, 2023 | 425.84 | 432.12 | 418.18 | 421.89 | 62,673,672 | -17.42(-3.96%) |
Oct 17, 2023 | 439.93 | 447.46 | 424.73 | 439.31 | 81,115,528 | -21.57(-4.68%) |
Oct 16, 2023 | 450.55 | 462.17 | 451.59 | 460.87 | 37,484,476 | +6.34(+1.39%) |
Oct 13, 2023 | 469.52 | 471.08 | 452.72 | 454.53 | 47,551,368 | -14.84(-3.16%) |
Oct 12, 2023 | 467.69 | 476.01 | 463.22 | 469.37 | 48,103,616 | +1.39(+0.30%) |
Oct 11, 2023 | 461.88 | 468.51 | 460.42 | 467.98 | 37,734,540 | +10.08(+2.20%) |
Oct 10, 2023 | 453.02 | 462.51 | 450.80 | 457.90 | 36,815,492 | +5.25(+1.16%) |
Oct 09, 2023 | 448.34 | 455.97 | 443.61 | 452.65 | 40,934,912 | -4.89(-1.07%) |
Oct 06, 2023 | 441.86 | 457.81 | 440.19 | 457.54 | 43,451,768 | +10.74(+2.40%) |
Oct 05, 2023 | 440.43 | 448.92 | 438.81 | 446.80 | 39,317,448 | +6.47(+1.47%) |
Oct 04, 2023 | 437.35 | 441.36 | 432.85 | 440.33 | 36,153,304 | +5.24(+1.20%) |
Oct 03, 2023 | 448.00 | 451.22 | 432.39 | 435.10 | 47,037,360 | -12.65(-2.82%) |