Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 358.61 | 359.62 | 351.45 | 353.58 | 15,003,825 | -4.36(-1.22%) |
Dec 28, 2023 | 359.32 | 361.52 | 357.43 | 357.94 | 11,833,091 | +0.49(+0.14%) |
Dec 27, 2023 | 355.69 | 358.62 | 354.93 | 357.45 | 13,220,767 | +3.00(+0.85%) |
Dec 26, 2023 | 354.61 | 356.60 | 353.07 | 354.45 | 9,901,084 | +1.44(+0.41%) |
Dec 22, 2023 | 355.20 | 356.82 | 350.85 | 353.01 | 11,785,272 | -0.70(-0.20%) |
Dec 21, 2023 | 352.61 | 356.03 | 348.84 | 353.71 | 15,287,354 | +4.80(+1.38%) |
Dec 20, 2023 | 348.28 | 354.58 | 347.42 | 348.91 | 16,354,448 | -1.08(-0.31%) |
Dec 19, 2023 | 345.21 | 353.23 | 344.75 | 349.99 | 17,735,154 | +5.73(+1.67%) |
Dec 18, 2023 | 337.12 | 347.19 | 336.66 | 344.25 | 19,203,136 | +9.69(+2.90%) |
Dec 15, 2023 | 331.64 | 338.30 | 330.87 | 334.56 | 31,816,374 | +1.75(+0.53%) |
Dec 14, 2023 | 333.50 | 334.35 | 328.29 | 332.82 | 19,618,612 | -1.57(-0.47%) |
Dec 13, 2023 | 333.58 | 338.01 | 332.29 | 334.38 | 16,312,365 | +0.52(+0.16%) |
Dec 12, 2023 | 324.26 | 334.12 | 324.22 | 333.87 | 18,529,030 | +8.93(+2.75%) |
Dec 11, 2023 | 329.05 | 329.54 | 319.66 | 324.94 | 25,862,738 | -7.46(-2.24%) |
Dec 08, 2023 | 322.75 | 332.82 | 322.66 | 332.40 | 14,102,435 | +6.15(+1.89%) |
Dec 07, 2023 | 317.43 | 327.89 | 317.43 | 326.24 | 15,908,998 | +9.13(+2.88%) |
Dec 06, 2023 | 321.59 | 321.91 | 316.70 | 317.11 | 11,295,719 | -0.84(-0.26%) |
Dec 05, 2023 | 318.64 | 321.54 | 315.06 | 317.95 | 16,945,144 | -1.73(-0.54%) |
Dec 04, 2023 | 316.95 | 320.51 | 313.33 | 319.68 | 19,046,760 | -4.80(-1.48%) |
Dec 01, 2023 | 325.13 | 326.51 | 320.42 | 324.48 | 15,292,707 | -2.33(-0.71%) |
Nov 30, 2023 | 331.54 | 333.15 | 322.06 | 326.80 | 23,355,790 | -5.05(-1.52%) |
Nov 29, 2023 | 339.33 | 339.54 | 330.43 | 331.85 | 16,025,767 | -6.78(-2.00%) |
Nov 28, 2023 | 333.05 | 339.01 | 333.05 | 338.63 | 12,637,259 | +4.29(+1.28%) |
Nov 27, 2023 | 335.82 | 339.54 | 333.85 | 334.35 | 15,685,615 | -3.53(-1.04%) |
Nov 24, 2023 | 339.77 | 341.49 | 336.41 | 337.87 | 5,473,377 | -3.26(-0.95%) |
Nov 22, 2023 | 338.85 | 342.56 | 338.22 | 341.13 | 10,729,850 | +4.50(+1.34%) |
Nov 21, 2023 | 337.97 | 339.54 | 335.54 | 336.62 | 12,015,813 | -2.99(-0.88%) |
Nov 20, 2023 | 334.54 | 341.51 | 333.84 | 339.61 | 16,980,214 | +4.93(+1.47%) |
Nov 17, 2023 | 329.91 | 335.14 | 329.00 | 334.69 | 14,534,710 | +0.85(+0.25%) |
Nov 16, 2023 | 329.02 | 334.23 | 326.03 | 333.84 | 18,934,012 | +1.48(+0.45%) |
Nov 15, 2023 | 337.57 | 337.81 | 329.67 | 332.36 | 14,529,112 | -3.60(-1.07%) |
Nov 14, 2023 | 334.19 | 337.74 | 332.98 | 335.95 | 17,173,638 | +7.11(+2.16%) |
Nov 13, 2023 | 325.85 | 331.98 | 325.36 | 328.84 | 16,911,352 | +0.42(+0.13%) |
Nov 10, 2023 | 319.60 | 328.75 | 319.12 | 328.42 | 19,143,658 | +8.21(+2.56%) |
Nov 09, 2023 | 319.08 | 323.84 | 318.46 | 320.21 | 16,077,988 | +0.77(+0.24%) |
Nov 08, 2023 | 317.80 | 320.99 | 314.55 | 319.44 | 13,612,497 | +0.96(+0.30%) |
Nov 07, 2023 | 316.72 | 320.66 | 314.79 | 318.48 | 14,030,742 | +3.02(+0.96%) |
Nov 06, 2023 | 315.64 | 317.99 | 314.12 | 315.46 | 12,887,881 | +1.20(+0.38%) |
Nov 03, 2023 | 312.22 | 315.22 | 310.69 | 314.27 | 16,782,216 | +3.73(+1.20%) |
Nov 02, 2023 | 316.96 | 318.48 | 308.00 | 310.54 | 21,632,682 | -0.98(-0.31%) |
Nov 01, 2023 | 301.53 | 312.41 | 301.53 | 311.52 | 20,607,250 | +10.57(+3.51%) |
Oct 31, 2023 | 302.99 | 303.36 | 296.55 | 300.95 | 19,446,968 | -1.39(-0.46%) |
Oct 30, 2023 | 298.77 | 309.07 | 298.73 | 302.34 | 28,455,694 | +5.92(+2.00%) |
Oct 27, 2023 | 294.17 | 298.99 | 292.66 | 296.42 | 29,627,658 | +8.37(+2.91%) |
Oct 26, 2023 | 294.69 | 294.69 | 279.11 | 288.04 | 66,707,988 | -11.17(-3.73%) |
Oct 25, 2023 | 309.67 | 310.55 | 298.52 | 299.21 | 41,913,536 | -13.01(-4.17%) |
Oct 24, 2023 | 316.44 | 318.01 | 310.30 | 312.22 | 19,689,164 | -1.46(-0.46%) |
Oct 23, 2023 | 309.17 | 317.02 | 306.93 | 313.68 | 17,805,990 | +5.35(+1.74%) |
Oct 20, 2023 | 313.81 | 314.97 | 306.14 | 308.32 | 22,836,476 | -4.16(-1.33%) |
Oct 19, 2023 | 319.54 | 321.55 | 311.42 | 312.48 | 18,712,446 | -4.16(-1.31%) |
Oct 18, 2023 | 321.05 | 325.60 | 315.23 | 316.63 | 17,531,482 | -7.02(-2.17%) |
Oct 17, 2023 | 317.84 | 324.06 | 316.96 | 323.66 | 16,395,571 | +2.85(+0.89%) |
Oct 16, 2023 | 318.30 | 321.48 | 315.19 | 320.81 | 16,539,014 | +6.45(+2.05%) |
Oct 13, 2023 | 323.19 | 324.71 | 312.04 | 314.36 | 21,383,772 | -9.46(-2.92%) |
Oct 12, 2023 | 327.65 | 330.19 | 322.35 | 323.82 | 20,530,356 | -3.66(-1.12%) |
Oct 11, 2023 | 322.67 | 328.49 | 322.61 | 327.47 | 22,078,766 | +5.97(+1.86%) |
Oct 10, 2023 | 318.78 | 324.32 | 317.82 | 321.50 | 19,044,850 | +3.48(+1.09%) |
Oct 09, 2023 | 312.17 | 319.99 | 311.49 | 318.02 | 22,520,578 | +2.93(+0.93%) |
Oct 06, 2023 | 301.12 | 315.98 | 300.60 | 315.10 | 21,827,238 | +10.63(+3.49%) |
Oct 05, 2023 | 304.31 | 305.88 | 299.18 | 304.47 | 19,142,096 | -0.79(-0.26%) |
Oct 04, 2023 | 298.41 | 306.57 | 298.18 | 305.26 | 16,893,144 | +4.63(+1.54%) |
Oct 03, 2023 | 303.94 | 306.44 | 299.32 | 300.62 | 17,369,500 | -5.87(-1.92%) |