Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 322.67 | 325.08 | 321.75 | 323.86 | 114,103 | +1.82(+0.57%) |
Dec 28, 2023 | 321.40 | 322.75 | 320.75 | 322.04 | 61,795 | +0.41(+0.13%) |
Dec 27, 2023 | 320.59 | 322.55 | 320.59 | 321.63 | 60,455 | +0.79(+0.25%) |
Dec 26, 2023 | 320.32 | 321.46 | 320.02 | 320.84 | 156,175 | -0.10(-0.03%) |
Dec 22, 2023 | 319.17 | 322.48 | 318.70 | 320.94 | 90,809 | +3.55(+1.12%) |
Dec 21, 2023 | 317.12 | 318.95 | 315.48 | 317.39 | 97,560 | +1.58(+0.50%) |
Dec 20, 2023 | 318.00 | 320.43 | 315.36 | 315.81 | 125,040 | -2.43(-0.76%) |
Dec 19, 2023 | 321.04 | 321.04 | 315.95 | 318.24 | 133,332 | -1.46(-0.46%) |
Dec 18, 2023 | 319.26 | 321.00 | 318.35 | 319.70 | 97,899 | +1.60(+0.50%) |
Dec 15, 2023 | 319.96 | 321.68 | 316.13 | 318.10 | 335,316 | -3.91(-1.21%) |
Dec 14, 2023 | 331.36 | 333.75 | 319.39 | 322.01 | 155,830 | -6.68(-2.03%) |
Dec 13, 2023 | 325.87 | 329.46 | 325.50 | 328.69 | 71,352 | +2.54(+0.78%) |
Dec 12, 2023 | 325.56 | 328.14 | 322.41 | 326.15 | 88,082 | +1.03(+0.32%) |
Dec 11, 2023 | 322.53 | 325.76 | 322.53 | 325.12 | 64,086 | +2.50(+0.77%) |
Dec 08, 2023 | 324.36 | 324.36 | 320.36 | 322.62 | 76,105 | -0.84(-0.26%) |
Dec 07, 2023 | 325.94 | 325.94 | 320.00 | 323.46 | 92,336 | -2.47(-0.76%) |
Dec 06, 2023 | 329.25 | 330.03 | 325.85 | 325.93 | 72,312 | -2.00(-0.61%) |
Dec 05, 2023 | 334.71 | 334.71 | 327.27 | 327.93 | 90,337 | -8.40(-2.50%) |
Dec 04, 2023 | 325.15 | 337.60 | 325.15 | 336.33 | 138,704 | +11.81(+3.64%) |
Dec 01, 2023 | 320.41 | 325.96 | 320.41 | 324.52 | 66,183 | +3.57(+1.11%) |
Nov 30, 2023 | 317.31 | 321.43 | 316.13 | 320.95 | 101,299 | +3.94(+1.24%) |
Nov 29, 2023 | 320.95 | 324.69 | 316.87 | 317.01 | 124,152 | -4.15(-1.29%) |
Nov 28, 2023 | 325.77 | 327.04 | 320.55 | 321.16 | 72,525 | -4.61(-1.42%) |
Nov 27, 2023 | 323.37 | 326.24 | 321.80 | 325.77 | 96,106 | +0.90(+0.28%) |
Nov 24, 2023 | 323.23 | 325.60 | 323.23 | 324.87 | 30,877 | +1.45(+0.45%) |
Nov 22, 2023 | 323.30 | 325.31 | 320.71 | 323.42 | 59,906 | +0.85(+0.26%) |
Nov 21, 2023 | 324.80 | 326.76 | 322.48 | 322.57 | 66,426 | -1.55(-0.48%) |
Nov 20, 2023 | 319.60 | 324.78 | 319.60 | 324.12 | 69,229 | +3.63(+1.13%) |
Nov 17, 2023 | 323.00 | 324.41 | 318.38 | 320.49 | 87,317 | -1.51(-0.47%) |
Nov 16, 2023 | 324.72 | 326.00 | 321.50 | 322.00 | 91,516 | -2.36(-0.73%) |
Nov 15, 2023 | 328.78 | 328.78 | 323.62 | 324.36 | 136,766 | -5.11(-1.55%) |
Nov 14, 2023 | 328.76 | 330.86 | 326.88 | 329.47 | 85,011 | +2.75(+0.84%) |
Nov 13, 2023 | 325.40 | 329.58 | 324.10 | 326.72 | 63,984 | +0.77(+0.24%) |
Nov 10, 2023 | 326.74 | 327.25 | 324.36 | 325.95 | 78,542 | +0.46(+0.14%) |
Nov 09, 2023 | 323.66 | 325.74 | 321.94 | 325.49 | 112,876 | +2.83(+0.88%) |
Nov 08, 2023 | 324.93 | 325.50 | 322.46 | 322.66 | 98,977 | -2.78(-0.85%) |
Nov 07, 2023 | 323.69 | 327.38 | 323.69 | 325.44 | 82,951 | +0.61(+0.19%) |
Nov 06, 2023 | 327.27 | 327.27 | 323.69 | 324.83 | 116,653 | -2.23(-0.68%) |
Nov 03, 2023 | 328.36 | 329.45 | 326.52 | 327.06 | 88,835 | +0.94(+0.29%) |
Nov 02, 2023 | 325.62 | 328.95 | 324.56 | 326.12 | 94,118 | +1.95(+0.60%) |
Nov 01, 2023 | 324.76 | 328.40 | 323.36 | 324.17 | 127,857 | -0.59(-0.18%) |
Oct 31, 2023 | 319.83 | 326.50 | 318.15 | 324.76 | 104,749 | +7.28(+2.29%) |
Oct 30, 2023 | 319.94 | 320.37 | 312.78 | 317.48 | 177,977 | -1.07(-0.34%) |
Oct 27, 2023 | 324.95 | 327.00 | 317.00 | 318.55 | 155,729 | -8.52(-2.60%) |
Oct 26, 2023 | 302.21 | 340.49 | 302.21 | 327.07 | 317,276 | +4.98(+1.55%) |
Oct 25, 2023 | 323.36 | 327.87 | 320.39 | 322.09 | 130,609 | -0.60(-0.19%) |
Oct 24, 2023 | 325.49 | 326.77 | 321.87 | 322.69 | 106,596 | -0.50(-0.15%) |
Oct 23, 2023 | 326.24 | 329.23 | 323.08 | 323.19 | 143,254 | -3.87(-1.18%) |
Oct 20, 2023 | 332.03 | 333.06 | 327.03 | 327.06 | 93,215 | -4.38(-1.32%) |
Oct 19, 2023 | 334.18 | 336.84 | 330.77 | 331.44 | 104,245 | -4.15(-1.24%) |
Oct 18, 2023 | 340.52 | 341.72 | 335.33 | 335.59 | 64,499 | -6.19(-1.81%) |
Oct 17, 2023 | 340.02 | 347.63 | 340.02 | 341.78 | 132,293 | +1.74(+0.51%) |
Oct 16, 2023 | 339.46 | 342.33 | 338.55 | 340.04 | 87,796 | +1.93(+0.57%) |
Oct 13, 2023 | 338.60 | 339.86 | 335.25 | 338.11 | 71,125 | +1.62(+0.48%) |
Oct 12, 2023 | 340.70 | 340.70 | 334.60 | 336.49 | 84,405 | -2.49(-0.73%) |
Oct 11, 2023 | 336.05 | 339.14 | 334.72 | 338.98 | 97,944 | +3.26(+0.97%) |
Oct 10, 2023 | 332.70 | 338.37 | 330.84 | 335.72 | 93,915 | +2.37(+0.71%) |
Oct 09, 2023 | 316.09 | 334.22 | 316.01 | 333.35 | 294,896 | +18.15(+5.76%) |
Oct 06, 2023 | 309.15 | 316.72 | 309.04 | 315.20 | 63,924 | +4.83(+1.56%) |
Oct 05, 2023 | 311.26 | 315.08 | 309.68 | 310.37 | 83,547 | -2.29(-0.73%) |
Oct 04, 2023 | 311.69 | 313.75 | 306.52 | 312.66 | 107,290 | +2.77(+0.89%) |
Oct 03, 2023 | 312.81 | 314.00 | 309.54 | 309.89 | 91,820 | -3.60(-1.15%) |