Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 450.95 | 454.89 | 449.85 | 451.11 | 289,440 | -1.16(-0.26%) |
Dec 28, 2023 | 448.02 | 452.98 | 448.02 | 452.27 | 276,820 | +5.64(+1.26%) |
Dec 27, 2023 | 447.74 | 447.95 | 444.34 | 446.63 | 203,248 | +0.16(+0.04%) |
Dec 26, 2023 | 444.25 | 447.66 | 443.53 | 446.47 | 232,126 | -0.02(-0.00%) |
Dec 22, 2023 | 446.00 | 449.01 | 442.06 | 446.49 | 252,982 | +3.15(+0.71%) |
Dec 21, 2023 | 445.85 | 446.11 | 439.84 | 443.34 | 603,607 | +0.75(+0.17%) |
Dec 20, 2023 | 448.73 | 451.82 | 442.59 | 442.59 | 416,153 | -7.89(-1.75%) |
Dec 19, 2023 | 449.35 | 453.56 | 447.51 | 450.48 | 383,929 | +0.80(+0.18%) |
Dec 18, 2023 | 445.09 | 450.55 | 443.38 | 449.68 | 991,816 | +5.26(+1.18%) |
Dec 15, 2023 | 449.42 | 455.10 | 444.16 | 444.42 | 1,345,168 | -9.59(-2.11%) |
Dec 14, 2023 | 465.97 | 468.31 | 453.86 | 454.01 | 773,912 | -12.04(-2.58%) |
Dec 13, 2023 | 461.39 | 469.58 | 461.35 | 466.05 | 439,055 | +5.43(+1.18%) |
Dec 12, 2023 | 458.40 | 463.90 | 457.00 | 460.62 | 426,497 | +3.02(+0.66%) |
Dec 11, 2023 | 452.84 | 460.00 | 447.94 | 457.60 | 604,349 | +5.60(+1.24%) |
Dec 08, 2023 | 445.39 | 453.25 | 443.94 | 452.00 | 431,673 | +6.00(+1.35%) |
Dec 07, 2023 | 442.50 | 447.29 | 442.13 | 446.00 | 462,473 | +4.00(+0.90%) |
Dec 06, 2023 | 437.08 | 442.80 | 437.08 | 442.00 | 457,721 | +7.17(+1.65%) |
Dec 05, 2023 | 436.75 | 439.17 | 433.43 | 434.83 | 277,769 | -4.75(-1.08%) |
Dec 04, 2023 | 436.83 | 441.58 | 435.19 | 439.58 | 474,010 | -1.56(-0.35%) |
Dec 01, 2023 | 434.32 | 441.82 | 432.76 | 441.14 | 532,044 | +6.30(+1.45%) |
Nov 30, 2023 | 430.57 | 435.38 | 426.62 | 434.84 | 996,276 | +4.72(+1.10%) |
Nov 29, 2023 | 431.95 | 434.41 | 430.02 | 430.12 | 441,052 | +1.43(+0.33%) |
Nov 28, 2023 | 429.79 | 433.90 | 428.59 | 428.69 | 258,619 | -2.67(-0.62%) |
Nov 27, 2023 | 426.83 | 432.79 | 426.83 | 431.36 | 306,615 | +4.51(+1.06%) |
Nov 24, 2023 | 426.78 | 429.04 | 423.53 | 426.85 | 159,864 | -1.49(-0.35%) |
Nov 22, 2023 | 430.27 | 432.69 | 426.71 | 428.34 | 274,233 | +0.55(+0.13%) |
Nov 21, 2023 | 426.99 | 429.88 | 425.93 | 427.79 | 282,331 | +3.21(+0.76%) |
Nov 20, 2023 | 417.95 | 425.00 | 417.95 | 424.58 | 428,664 | +6.97(+1.67%) |
Nov 17, 2023 | 421.30 | 422.69 | 415.88 | 417.61 | 521,754 | -2.49(-0.59%) |
Nov 16, 2023 | 418.03 | 422.32 | 416.41 | 420.10 | 458,554 | +2.32(+0.56%) |
Nov 15, 2023 | 421.59 | 425.96 | 417.37 | 417.78 | 564,476 | -4.35(-1.03%) |
Nov 14, 2023 | 419.12 | 424.13 | 416.50 | 422.13 | 463,503 | +7.63(+1.84%) |
Nov 13, 2023 | 411.12 | 416.28 | 410.58 | 414.50 | 495,533 | +2.87(+0.70%) |
Nov 10, 2023 | 402.59 | 412.41 | 402.59 | 411.63 | 413,640 | +10.28(+2.56%) |
Nov 09, 2023 | 400.97 | 403.74 | 397.43 | 401.35 | 416,435 | +0.21(+0.05%) |
Nov 08, 2023 | 398.48 | 401.42 | 396.60 | 401.14 | 592,431 | +3.25(+0.82%) |
Nov 07, 2023 | 394.21 | 401.06 | 392.49 | 397.89 | 857,699 | +5.32(+1.36%) |
Nov 06, 2023 | 387.81 | 394.22 | 382.27 | 392.57 | 850,690 | +5.86(+1.52%) |
Nov 03, 2023 | 364.58 | 401.18 | 360.22 | 386.71 | 1,840,589 | +49.12(+14.55%) |
Nov 02, 2023 | 332.59 | 338.11 | 332.59 | 337.59 | 762,510 | +5.67(+1.71%) |
Nov 01, 2023 | 331.86 | 334.23 | 330.00 | 331.92 | 618,487 | -0.12(-0.04%) |
Oct 31, 2023 | 330.03 | 333.34 | 329.20 | 332.04 | 578,650 | +2.37(+0.72%) |
Oct 30, 2023 | 327.79 | 330.94 | 324.98 | 329.67 | 502,647 | +3.91(+1.20%) |
Oct 27, 2023 | 329.10 | 330.21 | 323.61 | 325.76 | 448,574 | -3.67(-1.11%) |
Oct 26, 2023 | 331.75 | 334.40 | 328.98 | 329.43 | 428,668 | -2.23(-0.67%) |
Oct 25, 2023 | 335.75 | 336.78 | 330.07 | 331.66 | 359,055 | -5.64(-1.67%) |
Oct 24, 2023 | 344.47 | 345.47 | 334.51 | 337.30 | 569,106 | -5.23(-1.53%) |
Oct 23, 2023 | 345.90 | 348.00 | 342.33 | 342.53 | 493,857 | -6.23(-1.79%) |
Oct 20, 2023 | 353.41 | 354.85 | 347.23 | 348.76 | 1,235,649 | -4.27(-1.21%) |
Oct 19, 2023 | 351.20 | 358.30 | 351.20 | 353.03 | 511,982 | +3.21(+0.92%) |
Oct 18, 2023 | 350.09 | 353.83 | 349.69 | 349.82 | 444,770 | -1.91(-0.54%) |
Oct 17, 2023 | 353.01 | 354.15 | 350.64 | 351.73 | 496,297 | -3.21(-0.90%) |
Oct 16, 2023 | 360.61 | 361.66 | 352.37 | 354.94 | 561,814 | -3.28(-0.92%) |
Oct 13, 2023 | 358.12 | 359.84 | 355.01 | 358.22 | 467,436 | +0.32(+0.09%) |
Oct 12, 2023 | 361.59 | 362.57 | 357.67 | 357.90 | 421,074 | -2.92(-0.81%) |
Oct 11, 2023 | 356.73 | 361.49 | 355.14 | 360.82 | 364,089 | +5.00(+1.41%) |
Oct 10, 2023 | 353.53 | 357.50 | 352.95 | 355.82 | 472,704 | +1.76(+0.50%) |
Oct 09, 2023 | 351.01 | 355.10 | 350.16 | 354.06 | 382,949 | +0.46(+0.13%) |
Oct 06, 2023 | 348.94 | 355.61 | 348.13 | 353.60 | 332,065 | +1.46(+0.41%) |
Oct 05, 2023 | 346.63 | 353.34 | 345.58 | 352.14 | 314,019 | +4.84(+1.39%) |
Oct 04, 2023 | 343.62 | 347.74 | 341.93 | 347.30 | 329,687 | +5.60(+1.64%) |
Oct 03, 2023 | 344.85 | 347.46 | 340.65 | 341.70 | 322,675 | -4.30(-1.24%) |