Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 359.78 | 364.31 | 359.60 | 362.88 | 790,541 | +1.02(+0.28%) |
Dec 28, 2023 | 359.23 | 363.12 | 356.96 | 361.86 | 657,909 | +2.96(+0.82%) |
Dec 27, 2023 | 361.54 | 363.00 | 358.12 | 358.90 | 1,185,182 | -1.98(-0.55%) |
Dec 26, 2023 | 358.29 | 363.32 | 355.00 | 360.88 | 1,857,934 | +2.90(+0.81%) |
Dec 22, 2023 | 363.01 | 363.86 | 328.00 | 357.98 | 5,242,788 | +54.82(+18.08%) |
Dec 21, 2023 | 299.89 | 304.06 | 299.50 | 303.16 | 411,891 | +6.42(+2.16%) |
Dec 20, 2023 | 297.74 | 301.48 | 294.95 | 296.74 | 430,897 | -1.70(-0.57%) |
Dec 19, 2023 | 300.43 | 302.14 | 296.86 | 298.44 | 378,648 | +0.99(+0.33%) |
Dec 18, 2023 | 296.10 | 298.23 | 294.34 | 297.45 | 479,358 | +1.98(+0.67%) |
Dec 15, 2023 | 296.48 | 297.90 | 292.94 | 295.47 | 1,413,140 | +0.57(+0.19%) |
Dec 14, 2023 | 299.99 | 303.29 | 293.42 | 294.90 | 864,708 | -2.16(-0.73%) |
Dec 13, 2023 | 297.91 | 298.77 | 290.94 | 297.06 | 647,880 | +0.70(+0.24%) |
Dec 12, 2023 | 291.26 | 296.57 | 288.93 | 296.36 | 442,760 | +6.23(+2.15%) |
Dec 11, 2023 | 288.14 | 292.26 | 285.49 | 290.13 | 1,204,080 | +2.93(+1.02%) |
Dec 08, 2023 | 284.39 | 287.80 | 284.39 | 287.20 | 506,907 | +1.09(+0.38%) |
Dec 07, 2023 | 284.21 | 287.28 | 283.38 | 286.11 | 650,232 | +4.11(+1.46%) |
Dec 06, 2023 | 282.00 | 283.88 | 280.42 | 282.00 | 770,078 | +2.73(+0.98%) |
Dec 05, 2023 | 284.99 | 284.99 | 275.81 | 279.27 | 708,835 | -8.27(-2.88%) |
Dec 04, 2023 | 288.20 | 291.33 | 280.46 | 287.54 | 1,250,662 | -7.94(-2.69%) |
Dec 01, 2023 | 293.49 | 295.88 | 290.79 | 295.48 | 574,487 | +2.12(+0.72%) |
Nov 30, 2023 | 300.70 | 301.56 | 290.12 | 293.36 | 968,580 | -5.50(-1.84%) |
Nov 29, 2023 | 298.43 | 300.70 | 297.03 | 298.86 | 491,764 | +4.24(+1.44%) |
Nov 28, 2023 | 295.95 | 297.39 | 292.56 | 294.62 | 473,845 | -2.61(-0.88%) |
Nov 27, 2023 | 298.14 | 300.13 | 295.93 | 297.23 | 335,921 | -0.67(-0.22%) |
Nov 24, 2023 | 296.87 | 298.14 | 293.72 | 297.90 | 162,887 | -0.62(-0.21%) |
Nov 22, 2023 | 302.42 | 303.44 | 298.07 | 298.52 | 389,806 | -1.03(-0.34%) |
Nov 21, 2023 | 301.37 | 303.06 | 298.68 | 299.55 | 365,329 | -2.89(-0.96%) |
Nov 20, 2023 | 301.05 | 303.44 | 299.67 | 302.44 | 422,276 | +2.98(+1.00%) |
Nov 17, 2023 | 303.77 | 303.77 | 298.34 | 299.46 | 410,953 | -2.20(-0.73%) |
Nov 16, 2023 | 299.21 | 302.69 | 298.30 | 301.66 | 323,102 | +3.09(+1.03%) |
Nov 15, 2023 | 299.24 | 301.62 | 297.45 | 298.57 | 444,822 | +0.63(+0.21%) |
Nov 14, 2023 | 289.97 | 300.31 | 289.73 | 297.94 | 668,476 | +6.94(+2.38%) |
Nov 13, 2023 | 290.10 | 292.08 | 287.10 | 291.00 | 381,748 | -0.50(-0.17%) |
Nov 10, 2023 | 285.75 | 291.87 | 284.06 | 291.50 | 392,751 | +7.08(+2.49%) |
Nov 09, 2023 | 289.04 | 290.38 | 283.15 | 284.42 | 351,559 | -2.52(-0.88%) |
Nov 08, 2023 | 283.48 | 287.85 | 282.66 | 286.94 | 370,224 | +5.14(+1.82%) |
Nov 07, 2023 | 284.16 | 285.37 | 280.78 | 281.80 | 523,699 | +0.87(+0.31%) |
Nov 06, 2023 | 287.21 | 289.49 | 277.69 | 280.93 | 554,751 | -6.81(-2.37%) |
Nov 03, 2023 | 274.57 | 289.42 | 274.57 | 287.74 | 804,267 | +14.89(+5.46%) |
Nov 02, 2023 | 267.64 | 275.90 | 258.01 | 272.85 | 1,406,021 | -5.90(-2.12%) |
Nov 01, 2023 | 278.47 | 280.69 | 274.16 | 278.75 | 828,003 | +0.49(+0.18%) |
Oct 31, 2023 | 275.11 | 280.52 | 274.70 | 278.26 | 575,673 | +3.12(+1.13%) |
Oct 30, 2023 | 273.75 | 277.54 | 271.18 | 275.14 | 683,632 | +4.39(+1.62%) |
Oct 27, 2023 | 270.49 | 272.50 | 266.76 | 270.75 | 528,057 | +1.96(+0.73%) |
Oct 26, 2023 | 272.62 | 274.77 | 267.02 | 268.79 | 506,063 | -1.95(-0.72%) |
Oct 25, 2023 | 276.15 | 276.93 | 269.86 | 270.74 | 443,337 | -6.57(-2.37%) |
Oct 24, 2023 | 276.84 | 279.57 | 274.01 | 277.31 | 307,244 | +1.37(+0.50%) |
Oct 23, 2023 | 278.94 | 281.98 | 274.33 | 275.94 | 429,587 | -3.78(-1.35%) |
Oct 20, 2023 | 285.59 | 285.59 | 277.60 | 279.72 | 436,969 | -6.20(-2.17%) |
Oct 19, 2023 | 292.55 | 292.55 | 284.31 | 285.92 | 387,011 | -4.56(-1.57%) |
Oct 18, 2023 | 295.09 | 296.30 | 289.93 | 290.48 | 292,180 | -7.21(-2.42%) |
Oct 17, 2023 | 294.34 | 300.87 | 293.55 | 297.69 | 282,035 | +0.52(+0.17%) |
Oct 16, 2023 | 295.38 | 298.01 | 294.06 | 297.17 | 458,445 | +4.04(+1.38%) |
Oct 13, 2023 | 300.69 | 302.74 | 291.13 | 293.13 | 396,134 | -7.55(-2.51%) |
Oct 12, 2023 | 305.00 | 306.50 | 299.69 | 300.68 | 279,085 | -4.20(-1.38%) |
Oct 11, 2023 | 304.74 | 305.47 | 302.13 | 304.88 | 336,552 | +1.60(+0.53%) |
Oct 10, 2023 | 300.30 | 306.26 | 297.71 | 303.28 | 464,569 | +2.37(+0.79%) |
Oct 09, 2023 | 292.95 | 302.14 | 292.95 | 300.91 | 379,976 | +4.40(+1.48%) |
Oct 06, 2023 | 288.16 | 297.79 | 286.60 | 296.51 | 574,218 | +6.33(+2.18%) |
Oct 05, 2023 | 290.99 | 291.56 | 285.39 | 290.18 | 379,882 | -0.64(-0.22%) |
Oct 04, 2023 | 289.00 | 291.51 | 286.09 | 290.82 | 521,904 | +3.43(+1.19%) |
Oct 03, 2023 | 293.73 | 296.82 | 285.98 | 287.39 | 492,832 | -10.01(-3.37%) |