Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 374.49 | 375.00 | 372.82 | 374.41 | 3,386,668 | -0.16(-0.04%) |
Dec 28, 2023 | 374.06 | 375.22 | 374.06 | 374.57 | 2,634,806 | +0.47(+0.12%) |
Dec 27, 2023 | 372.65 | 374.33 | 372.30 | 374.10 | 3,079,299 | +1.20(+0.32%) |
Dec 26, 2023 | 371.24 | 373.63 | 371.14 | 372.90 | 2,225,840 | +1.54(+0.41%) |
Dec 22, 2023 | 371.20 | 372.86 | 370.15 | 371.36 | 3,352,572 | -0.08(-0.02%) |
Dec 21, 2023 | 370.45 | 371.69 | 368.74 | 371.44 | 3,851,657 | +3.06(+0.83%) |
Dec 20, 2023 | 372.22 | 373.88 | 368.19 | 368.38 | 4,526,506 | -4.67(-1.25%) |
Dec 19, 2023 | 370.80 | 373.11 | 370.68 | 373.05 | 3,767,617 | +2.50(+0.68%) |
Dec 18, 2023 | 370.85 | 371.43 | 370.32 | 370.54 | 3,425,945 | +0.35(+0.09%) |
Dec 15, 2023 | 369.31 | 370.95 | 368.90 | 370.20 | 7,274,031 | +0.13(+0.04%) |
Dec 14, 2023 | 369.45 | 370.40 | 368.01 | 370.06 | 5,530,680 | +1.58(+0.43%) |
Dec 13, 2023 | 363.39 | 368.49 | 362.80 | 368.49 | 4,325,653 | +5.28(+1.45%) |
Dec 12, 2023 | 362.21 | 363.47 | 361.24 | 363.20 | 3,266,405 | +1.70(+0.47%) |
Dec 11, 2023 | 360.42 | 361.68 | 359.82 | 361.50 | 3,699,608 | +1.56(+0.43%) |
Dec 08, 2023 | 358.60 | 360.50 | 358.22 | 359.94 | 2,956,250 | +1.28(+0.36%) |
Dec 07, 2023 | 358.79 | 359.19 | 357.77 | 358.67 | 3,322,125 | +0.61(+0.17%) |
Dec 06, 2023 | 359.64 | 360.37 | 357.67 | 358.06 | 5,704,352 | -0.68(-0.19%) |
Dec 05, 2023 | 358.69 | 359.09 | 357.55 | 358.74 | 5,415,767 | -0.72(-0.20%) |
Dec 04, 2023 | 357.99 | 359.77 | 357.86 | 359.47 | 4,309,035 | -0.41(-0.11%) |
Dec 01, 2023 | 356.87 | 360.07 | 356.71 | 359.87 | 5,905,981 | +3.02(+0.85%) |
Nov 30, 2023 | 353.59 | 357.03 | 353.33 | 356.85 | 4,124,235 | +5.30(+1.51%) |
Nov 29, 2023 | 351.87 | 353.01 | 351.27 | 351.55 | 2,754,853 | +0.54(+0.15%) |
Nov 28, 2023 | 350.40 | 352.03 | 350.00 | 351.01 | 2,781,793 | +0.78(+0.22%) |
Nov 27, 2023 | 350.54 | 351.04 | 349.69 | 350.23 | 2,554,289 | -0.48(-0.14%) |
Nov 24, 2023 | 350.07 | 350.85 | 349.95 | 350.70 | 1,256,077 | +1.23(+0.35%) |
Nov 22, 2023 | 348.81 | 350.05 | 348.43 | 349.48 | 3,518,337 | +1.73(+0.50%) |
Nov 21, 2023 | 348.04 | 348.14 | 347.30 | 347.75 | 1,864,819 | -0.69(-0.20%) |
Nov 20, 2023 | 346.05 | 349.16 | 346.02 | 348.44 | 2,929,913 | +2.07(+0.60%) |
Nov 17, 2023 | 346.72 | 347.16 | 345.68 | 346.37 | 2,077,819 | +0.12(+0.03%) |
Nov 16, 2023 | 345.82 | 347.03 | 345.00 | 346.26 | 3,887,604 | -0.25(-0.07%) |
Nov 15, 2023 | 345.54 | 347.01 | 345.23 | 346.50 | 3,182,284 | +1.83(+0.53%) |
Nov 14, 2023 | 343.78 | 345.76 | 342.94 | 344.67 | 4,865,532 | +4.80(+1.41%) |
Nov 13, 2023 | 338.70 | 340.60 | 338.55 | 339.88 | 2,651,749 | +0.55(+0.16%) |
Nov 10, 2023 | 337.15 | 339.61 | 335.62 | 339.32 | 3,304,198 | +3.86(+1.15%) |
Nov 09, 2023 | 338.33 | 338.37 | 335.13 | 335.46 | 3,980,291 | -1.99(-0.59%) |
Nov 08, 2023 | 338.42 | 338.91 | 336.29 | 337.45 | 2,815,479 | -0.42(-0.12%) |
Nov 07, 2023 | 337.07 | 338.39 | 336.64 | 337.87 | 2,820,452 | +0.49(+0.15%) |
Nov 06, 2023 | 337.20 | 337.97 | 336.24 | 337.37 | 2,794,312 | +0.43(+0.13%) |
Nov 03, 2023 | 336.46 | 337.94 | 335.74 | 336.95 | 4,090,859 | +2.20(+0.66%) |
Nov 02, 2023 | 331.18 | 334.88 | 330.81 | 334.75 | 5,413,507 | +5.65(+1.72%) |
Nov 01, 2023 | 327.36 | 329.78 | 326.55 | 329.10 | 4,594,487 | +2.18(+0.67%) |
Oct 31, 2023 | 325.64 | 327.12 | 324.32 | 326.93 | 3,683,598 | +1.24(+0.38%) |
Oct 30, 2023 | 322.88 | 326.47 | 322.86 | 325.69 | 4,666,631 | +4.99(+1.55%) |
Oct 27, 2023 | 324.32 | 324.36 | 319.74 | 320.70 | 4,809,037 | -3.59(-1.11%) |
Oct 26, 2023 | 326.61 | 327.46 | 323.84 | 324.30 | 4,928,027 | -2.50(-0.77%) |
Oct 25, 2023 | 328.65 | 329.11 | 326.28 | 326.80 | 3,869,509 | -1.08(-0.33%) |
Oct 24, 2023 | 327.44 | 329.12 | 326.30 | 327.88 | 3,621,792 | +2.10(+0.64%) |
Oct 23, 2023 | 326.35 | 328.76 | 325.34 | 325.78 | 4,115,404 | -1.85(-0.56%) |
Oct 20, 2023 | 329.80 | 330.64 | 327.57 | 327.63 | 4,115,047 | -2.71(-0.82%) |
Oct 19, 2023 | 332.88 | 334.79 | 329.99 | 330.34 | 5,259,246 | -2.48(-0.75%) |
Oct 18, 2023 | 335.90 | 336.13 | 332.20 | 332.82 | 4,187,773 | -3.32(-0.99%) |
Oct 17, 2023 | 334.50 | 337.66 | 334.45 | 336.15 | 3,819,354 | +0.10(+0.03%) |
Oct 16, 2023 | 334.94 | 337.06 | 334.58 | 336.05 | 4,014,313 | +3.17(+0.95%) |
Oct 13, 2023 | 333.67 | 335.77 | 331.73 | 332.87 | 5,215,138 | +0.41(+0.12%) |
Oct 12, 2023 | 334.94 | 334.94 | 330.79 | 332.47 | 3,352,593 | -1.74(-0.52%) |
Oct 11, 2023 | 334.37 | 335.01 | 332.36 | 334.21 | 2,804,716 | +0.57(+0.17%) |
Oct 10, 2023 | 333.39 | 335.17 | 332.23 | 333.63 | 3,811,947 | +1.34(+0.40%) |
Oct 09, 2023 | 329.19 | 332.58 | 328.83 | 332.29 | 3,798,428 | +1.97(+0.60%) |
Oct 06, 2023 | 326.62 | 331.85 | 324.77 | 330.32 | 4,542,637 | +2.90(+0.88%) |
Oct 05, 2023 | 327.08 | 328.00 | 325.67 | 327.43 | 3,207,033 | +0.18(+0.05%) |
Oct 04, 2023 | 326.40 | 327.71 | 324.89 | 327.25 | 4,931,840 | +1.00(+0.31%) |
Oct 03, 2023 | 329.08 | 330.11 | 325.32 | 326.25 | 4,926,047 | -4.06(-1.23%) |