Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 497.99 | 500.27 | 496.57 | 498.27 | 191,518 | +0.67(+0.13%) |
Dec 28, 2023 | 488.57 | 499.90 | 486.70 | 497.60 | 233,774 | -1.38(-0.28%) |
Dec 27, 2023 | 496.77 | 499.25 | 495.95 | 498.98 | 183,373 | +1.26(+0.25%) |
Dec 26, 2023 | 496.14 | 499.24 | 495.82 | 497.72 | 110,779 | +1.98(+0.40%) |
Dec 22, 2023 | 493.80 | 495.90 | 491.17 | 495.74 | 179,993 | +3.90(+0.79%) |
Dec 21, 2023 | 491.19 | 493.66 | 489.85 | 491.85 | 190,614 | +4.45(+0.91%) |
Dec 20, 2023 | 489.22 | 493.27 | 486.94 | 487.39 | 255,149 | -4.82(-0.98%) |
Dec 19, 2023 | 493.27 | 496.18 | 491.03 | 492.22 | 215,103 | +2.46(+0.50%) |
Dec 18, 2023 | 489.17 | 491.72 | 483.44 | 489.76 | 318,036 | +0.45(+0.09%) |
Dec 15, 2023 | 490.94 | 498.67 | 486.44 | 489.31 | 913,646 | -3.11(-0.63%) |
Dec 14, 2023 | 491.68 | 494.63 | 484.27 | 492.42 | 434,754 | +5.23(+1.07%) |
Dec 13, 2023 | 480.29 | 489.17 | 477.92 | 487.19 | 322,512 | +7.14(+1.49%) |
Dec 12, 2023 | 477.64 | 481.68 | 474.31 | 480.04 | 320,236 | +8.88(+1.88%) |
Dec 11, 2023 | 469.83 | 474.02 | 467.88 | 471.17 | 321,663 | +2.38(+0.51%) |
Dec 08, 2023 | 462.95 | 469.07 | 462.95 | 468.79 | 254,917 | +4.06(+0.87%) |
Dec 07, 2023 | 460.92 | 465.17 | 457.99 | 464.73 | 222,245 | +4.84(+1.05%) |
Dec 06, 2023 | 462.32 | 467.00 | 458.82 | 459.89 | 238,377 | +1.23(+0.27%) |
Dec 05, 2023 | 460.39 | 462.83 | 456.25 | 458.66 | 334,867 | -4.97(-1.07%) |
Dec 04, 2023 | 464.75 | 468.11 | 461.17 | 463.63 | 452,255 | -3.12(-0.67%) |
Dec 01, 2023 | 464.93 | 469.94 | 464.30 | 466.75 | 414,216 | +2.76(+0.59%) |
Nov 30, 2023 | 461.36 | 464.78 | 456.42 | 464.00 | 455,995 | +2.60(+0.56%) |
Nov 29, 2023 | 462.20 | 465.65 | 461.10 | 461.40 | 255,059 | +2.72(+0.59%) |
Nov 28, 2023 | 464.49 | 465.55 | 457.12 | 458.68 | 270,997 | -5.60(-1.21%) |
Nov 27, 2023 | 458.68 | 465.76 | 456.90 | 464.28 | 337,680 | +3.61(+0.78%) |
Nov 24, 2023 | 460.50 | 462.29 | 459.86 | 460.67 | 107,604 | -0.80(-0.17%) |
Nov 22, 2023 | 459.67 | 464.44 | 459.31 | 461.47 | 391,004 | +4.65(+1.02%) |
Nov 21, 2023 | 467.28 | 470.73 | 456.82 | 456.82 | 494,736 | +2.92(+0.64%) |
Nov 20, 2023 | 458.41 | 458.41 | 450.07 | 453.90 | 354,205 | -6.83(-1.48%) |
Nov 17, 2023 | 460.60 | 464.36 | 456.62 | 460.73 | 283,588 | +2.04(+0.45%) |
Nov 16, 2023 | 454.59 | 459.08 | 453.59 | 458.69 | 306,367 | +5.11(+1.13%) |
Nov 15, 2023 | 463.66 | 465.65 | 451.65 | 453.57 | 434,437 | -9.65(-2.08%) |
Nov 14, 2023 | 455.30 | 467.15 | 455.30 | 463.22 | 331,908 | +12.66(+2.81%) |
Nov 13, 2023 | 450.37 | 453.43 | 450.15 | 450.56 | 178,486 | -2.00(-0.44%) |
Nov 10, 2023 | 453.22 | 453.22 | 447.44 | 452.56 | 351,105 | +2.81(+0.63%) |
Nov 09, 2023 | 453.20 | 456.08 | 449.35 | 449.75 | 394,007 | -0.81(-0.18%) |
Nov 08, 2023 | 446.32 | 451.65 | 442.87 | 450.56 | 476,805 | +7.52(+1.70%) |
Nov 07, 2023 | 441.75 | 444.44 | 438.10 | 443.04 | 242,378 | +2.59(+0.59%) |
Nov 06, 2023 | 442.68 | 442.68 | 437.63 | 440.45 | 249,580 | -1.16(-0.26%) |
Nov 03, 2023 | 447.70 | 448.30 | 439.83 | 441.61 | 283,028 | +2.13(+0.49%) |
Nov 02, 2023 | 439.89 | 447.99 | 437.27 | 439.47 | 527,127 | +1.56(+0.36%) |
Nov 01, 2023 | 415.80 | 439.27 | 413.94 | 437.91 | 825,158 | +30.14(+7.39%) |
Oct 31, 2023 | 403.76 | 411.56 | 403.76 | 407.76 | 388,917 | +3.83(+0.95%) |
Oct 30, 2023 | 398.68 | 406.10 | 397.44 | 403.93 | 370,640 | +6.05(+1.52%) |
Oct 27, 2023 | 397.47 | 399.83 | 388.78 | 397.88 | 411,592 | +1.17(+0.29%) |
Oct 26, 2023 | 408.73 | 408.73 | 390.66 | 396.71 | 682,431 | -12.44(-3.04%) |
Oct 25, 2023 | 412.27 | 416.44 | 408.66 | 409.16 | 307,723 | -6.06(-1.46%) |
Oct 24, 2023 | 419.54 | 419.92 | 412.47 | 415.22 | 277,267 | +3.71(+0.90%) |
Oct 23, 2023 | 406.44 | 416.43 | 404.93 | 411.51 | 401,480 | +2.94(+0.72%) |
Oct 20, 2023 | 408.39 | 410.83 | 404.14 | 408.57 | 344,545 | -0.97(-0.24%) |
Oct 19, 2023 | 414.53 | 420.04 | 408.67 | 409.54 | 318,689 | -3.58(-0.87%) |
Oct 18, 2023 | 431.14 | 431.14 | 412.75 | 413.12 | 314,535 | -22.70(-5.21%) |
Oct 17, 2023 | 428.94 | 436.95 | 428.26 | 435.82 | 260,782 | +5.40(+1.26%) |
Oct 16, 2023 | 430.06 | 433.46 | 427.58 | 430.42 | 257,452 | +5.45(+1.28%) |
Oct 13, 2023 | 431.53 | 434.47 | 423.06 | 424.96 | 237,523 | -4.13(-0.96%) |
Oct 12, 2023 | 435.59 | 436.64 | 423.37 | 429.09 | 323,102 | -6.34(-1.46%) |
Oct 11, 2023 | 426.58 | 436.20 | 426.51 | 435.43 | 259,371 | +8.90(+2.09%) |
Oct 10, 2023 | 426.22 | 432.04 | 424.06 | 426.53 | 335,285 | +1.29(+0.30%) |
Oct 09, 2023 | 427.28 | 428.72 | 423.28 | 425.24 | 359,161 | -6.21(-1.44%) |
Oct 06, 2023 | 418.21 | 435.39 | 416.73 | 431.45 | 629,176 | +12.41(+2.96%) |
Oct 05, 2023 | 416.28 | 423.21 | 416.28 | 419.04 | 439,713 | +1.33(+0.32%) |
Oct 04, 2023 | 408.11 | 420.48 | 404.16 | 417.71 | 609,643 | +14.53(+3.60%) |
Oct 03, 2023 | 401.26 | 408.93 | 400.83 | 403.19 | 438,888 | -1.35(-0.33%) |