Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 298.76 | 299.49 | 296.76 | 298.20 | 1,191,976 | +0.05(+0.02%) |
Dec 28, 2023 | 298.40 | 300.38 | 298.05 | 298.15 | 829,232 | +0.26(+0.09%) |
Dec 27, 2023 | 298.52 | 299.73 | 296.71 | 297.90 | 996,295 | -0.98(-0.33%) |
Dec 26, 2023 | 296.00 | 299.60 | 294.85 | 298.87 | 755,641 | +2.02(+0.68%) |
Dec 22, 2023 | 296.17 | 298.51 | 295.94 | 296.85 | 1,172,346 | +0.85(+0.29%) |
Dec 21, 2023 | 295.76 | 298.04 | 294.69 | 296.00 | 1,094,441 | +1.38(+0.47%) |
Dec 20, 2023 | 295.76 | 298.15 | 293.34 | 294.62 | 2,114,295 | +1.52(+0.52%) |
Dec 19, 2023 | 290.44 | 293.18 | 288.88 | 293.10 | 1,186,939 | +2.24(+0.77%) |
Dec 18, 2023 | 290.28 | 292.54 | 287.67 | 290.86 | 1,370,409 | +1.56(+0.54%) |
Dec 15, 2023 | 295.79 | 296.33 | 287.73 | 289.29 | 4,387,003 | -8.11(-2.73%) |
Dec 14, 2023 | 292.27 | 298.75 | 289.18 | 297.40 | 2,829,193 | +1.45(+0.49%) |
Dec 13, 2023 | 295.74 | 297.06 | 292.16 | 295.94 | 2,453,814 | +0.47(+0.16%) |
Dec 12, 2023 | 300.71 | 300.71 | 295.09 | 295.48 | 2,945,452 | -5.24(-1.74%) |
Dec 11, 2023 | 297.58 | 302.43 | 290.22 | 300.71 | 9,066,202 | +42.99(+16.68%) |
Dec 08, 2023 | 258.39 | 258.62 | 252.89 | 257.72 | 2,792,973 | +0.86(+0.33%) |
Dec 07, 2023 | 256.48 | 257.43 | 254.76 | 256.87 | 2,931,691 | +0.45(+0.17%) |
Dec 06, 2023 | 257.62 | 258.91 | 254.71 | 256.42 | 2,043,143 | -0.29(-0.11%) |
Dec 05, 2023 | 261.20 | 261.62 | 256.06 | 256.71 | 3,133,435 | -3.88(-1.49%) |
Dec 04, 2023 | 265.88 | 267.50 | 258.80 | 260.59 | 3,053,710 | -6.06(-2.27%) |
Dec 01, 2023 | 261.63 | 270.72 | 261.46 | 266.65 | 3,432,163 | +6.09(+2.34%) |
Nov 30, 2023 | 261.56 | 264.56 | 257.13 | 260.56 | 7,108,161 | +0.01(+0.00%) |
Nov 29, 2023 | 280.65 | 285.06 | 260.20 | 260.55 | 7,629,571 | -23.00(-8.11%) |
Nov 28, 2023 | 284.50 | 286.49 | 282.83 | 283.56 | 1,449,821 | -0.18(-0.06%) |
Nov 27, 2023 | 285.43 | 287.10 | 282.50 | 283.74 | 1,230,987 | -1.58(-0.55%) |
Nov 24, 2023 | 285.96 | 288.22 | 284.80 | 285.31 | 419,950 | -0.46(-0.16%) |
Nov 22, 2023 | 284.06 | 286.61 | 283.43 | 285.77 | 913,989 | +1.80(+0.64%) |
Nov 21, 2023 | 282.70 | 284.36 | 278.25 | 283.96 | 1,285,797 | +2.17(+0.77%) |
Nov 20, 2023 | 278.90 | 283.31 | 278.90 | 281.79 | 1,407,287 | +1.72(+0.62%) |
Nov 17, 2023 | 280.48 | 280.48 | 274.61 | 280.07 | 1,531,003 | +0.32(+0.11%) |
Nov 16, 2023 | 280.11 | 281.99 | 277.63 | 279.75 | 1,790,058 | -0.73(-0.26%) |
Nov 15, 2023 | 287.40 | 288.23 | 278.56 | 280.49 | 2,422,262 | -7.04(-2.45%) |
Nov 14, 2023 | 290.61 | 292.01 | 282.77 | 287.52 | 2,791,374 | -4.00(-1.37%) |
Nov 13, 2023 | 291.14 | 293.38 | 289.15 | 291.53 | 1,011,751 | +0.90(+0.31%) |
Nov 10, 2023 | 286.69 | 291.41 | 283.94 | 290.62 | 1,235,598 | +4.26(+1.49%) |
Nov 09, 2023 | 292.94 | 294.22 | 285.97 | 286.36 | 1,402,028 | -6.38(-2.18%) |
Nov 08, 2023 | 293.87 | 296.05 | 291.32 | 292.75 | 1,579,654 | +0.32(+0.11%) |
Nov 07, 2023 | 305.00 | 305.08 | 290.71 | 292.43 | 3,589,614 | -11.71(-3.85%) |
Nov 06, 2023 | 308.45 | 312.56 | 299.57 | 304.13 | 2,292,872 | -3.78(-1.23%) |
Nov 03, 2023 | 314.91 | 316.44 | 307.74 | 307.91 | 1,594,480 | -8.17(-2.58%) |
Nov 02, 2023 | 303.61 | 317.10 | 303.61 | 316.08 | 2,251,421 | +9.40(+3.06%) |
Nov 01, 2023 | 305.04 | 309.09 | 302.95 | 306.68 | 1,770,961 | +0.21(+0.07%) |
Oct 31, 2023 | 304.49 | 307.36 | 303.45 | 306.47 | 1,606,681 | +3.94(+1.30%) |
Oct 30, 2023 | 301.29 | 303.76 | 299.12 | 302.53 | 1,740,564 | +1.96(+0.65%) |
Oct 27, 2023 | 300.57 | 301.53 | 298.73 | 300.57 | 1,281,094 | -0.97(-0.32%) |
Oct 26, 2023 | 299.42 | 303.04 | 298.94 | 301.54 | 977,591 | +0.33(+0.11%) |
Oct 25, 2023 | 302.45 | 302.96 | 297.76 | 301.21 | 1,154,786 | -0.74(-0.25%) |
Oct 24, 2023 | 300.43 | 305.09 | 299.84 | 301.95 | 872,116 | +3.56(+1.19%) |
Oct 23, 2023 | 303.71 | 304.00 | 297.53 | 298.40 | 1,609,250 | -5.68(-1.87%) |
Oct 20, 2023 | 307.70 | 309.27 | 303.34 | 304.08 | 1,274,371 | -3.36(-1.09%) |
Oct 19, 2023 | 308.55 | 310.77 | 304.12 | 307.44 | 1,200,940 | -1.75(-0.57%) |
Oct 18, 2023 | 310.81 | 312.22 | 307.17 | 309.19 | 1,058,739 | +1.33(+0.43%) |
Oct 17, 2023 | 311.23 | 313.35 | 307.08 | 307.86 | 1,193,917 | -1.52(-0.49%) |
Oct 16, 2023 | 304.28 | 309.95 | 303.27 | 309.38 | 2,303,293 | +6.98(+2.31%) |
Oct 13, 2023 | 297.26 | 304.59 | 297.26 | 302.40 | 2,409,162 | +9.21(+3.14%) |
Oct 12, 2023 | 292.40 | 295.68 | 289.78 | 293.19 | 1,541,152 | +1.34(+0.46%) |
Oct 11, 2023 | 288.61 | 292.17 | 287.26 | 291.85 | 1,231,434 | +2.67(+0.92%) |
Oct 10, 2023 | 286.67 | 289.84 | 285.78 | 289.19 | 1,080,502 | +2.07(+0.72%) |
Oct 09, 2023 | 284.65 | 287.79 | 284.46 | 287.12 | 768,913 | +1.43(+0.50%) |
Oct 06, 2023 | 283.40 | 286.76 | 282.60 | 285.69 | 1,060,515 | +2.86(+1.01%) |
Oct 05, 2023 | 282.79 | 285.52 | 280.56 | 282.83 | 1,105,126 | +0.27(+0.09%) |
Oct 04, 2023 | 281.84 | 283.04 | 279.21 | 282.57 | 1,001,761 | +0.66(+0.24%) |
Oct 03, 2023 | 283.59 | 284.36 | 281.25 | 281.90 | 997,907 | -3.10(-1.09%) |