Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 388.03 | 388.31 | 376.83 | 376.83 | 4,205 | -11.09(-2.86%) |
Dec 28, 2023 | 394.66 | 394.84 | 378.00 | 387.92 | 8,009 | -9.38(-2.36%) |
Dec 27, 2023 | 383.11 | 399.15 | 374.04 | 397.30 | 9,432 | +14.20(+3.71%) |
Dec 26, 2023 | 371.50 | 383.11 | 371.50 | 383.11 | 5,510 | +21.99(+6.09%) |
Dec 22, 2023 | 351.16 | 376.14 | 343.90 | 361.12 | 15,904 | +17.06(+4.96%) |
Dec 21, 2023 | 344.36 | 349.40 | 328.20 | 344.06 | 6,303 | +1.74(+0.51%) |
Dec 20, 2023 | 349.55 | 354.37 | 342.32 | 342.32 | 14,695 | -6.40(-1.83%) |
Dec 19, 2023 | 369.02 | 369.02 | 338.24 | 348.72 | 10,043 | -11.42(-3.17%) |
Dec 18, 2023 | 356.16 | 362.62 | 336.75 | 360.14 | 16,228 | -1.64(-0.45%) |
Dec 15, 2023 | 366.30 | 366.30 | 358.88 | 361.78 | 24,542 | +0.03(+0.01%) |
Dec 14, 2023 | 355.38 | 363.11 | 351.47 | 361.75 | 17,053 | +14.95(+4.31%) |
Dec 13, 2023 | 348.19 | 349.42 | 343.37 | 346.80 | 21,033 | +0.58(+0.17%) |
Dec 12, 2023 | 333.27 | 350.07 | 333.27 | 346.22 | 7,130 | +22.75(+7.03%) |
Dec 11, 2023 | 328.68 | 331.56 | 314.04 | 323.47 | 9,348 | -0.72(-0.22%) |
Dec 08, 2023 | 326.74 | 326.74 | 320.81 | 324.19 | 4,741 | -1.11(-0.34%) |
Dec 07, 2023 | 317.74 | 336.57 | 313.37 | 325.30 | 7,019 | +1.18(+0.37%) |
Dec 06, 2023 | 313.96 | 324.12 | 310.71 | 324.12 | 7,236 | +14.91(+4.82%) |
Dec 05, 2023 | 311.53 | 313.37 | 305.70 | 309.20 | 7,960 | -7.75(-2.44%) |
Dec 04, 2023 | 322.32 | 332.27 | 309.21 | 316.95 | 9,050 | +2.44(+0.77%) |
Dec 01, 2023 | 312.30 | 318.35 | 292.87 | 314.51 | 11,569 | +7.76(+2.53%) |
Nov 30, 2023 | 293.20 | 309.39 | 290.61 | 306.75 | 13,763 | +12.38(+4.21%) |
Nov 29, 2023 | 290.31 | 297.64 | 289.83 | 294.37 | 6,515 | +1.39(+0.48%) |
Nov 28, 2023 | 306.01 | 306.01 | 292.12 | 292.98 | 5,942 | -11.98(-3.93%) |
Nov 27, 2023 | 296.25 | 320.60 | 294.74 | 304.95 | 5,619 | +4.76(+1.59%) |
Nov 24, 2023 | 309.32 | 309.32 | 300.20 | 300.20 | 2,879 | +8.46(+2.90%) |
Nov 22, 2023 | 284.40 | 291.73 | 273.89 | 291.73 | 6,456 | +3.09(+1.07%) |
Nov 21, 2023 | 296.05 | 296.05 | 276.92 | 288.64 | 14,165 | -11.47(-3.82%) |
Nov 20, 2023 | 297.67 | 307.11 | 289.34 | 300.11 | 9,477 | +5.84(+1.98%) |
Nov 17, 2023 | 295.34 | 295.34 | 283.73 | 294.27 | 5,527 | +4.54(+1.57%) |
Nov 16, 2023 | 296.25 | 296.25 | 276.43 | 289.73 | 7,422 | +4.06(+1.42%) |
Nov 15, 2023 | 322.91 | 322.91 | 271.54 | 285.67 | 9,151 | -33.57(-10.52%) |
Nov 14, 2023 | 304.05 | 319.24 | 304.05 | 319.24 | 4,224 | +14.99(+4.93%) |
Nov 13, 2023 | 305.37 | 321.09 | 304.25 | 304.25 | 5,342 | -4.80(-1.55%) |
Nov 10, 2023 | 309.05 | 309.05 | 309.05 | 309.05 | 3,508 | -0.01(-0.00%) |
Nov 09, 2023 | 311.96 | 311.96 | 305.63 | 309.06 | 4,982 | -7.33(-2.32%) |
Nov 08, 2023 | 311.03 | 316.39 | 311.03 | 316.39 | 3,598 | -15.36(-4.63%) |
Nov 07, 2023 | 329.80 | 333.05 | 316.09 | 331.76 | 15,185 | +3.52(+1.07%) |
Nov 06, 2023 | 336.72 | 339.39 | 324.06 | 328.24 | 4,115 | -4.34(-1.31%) |
Nov 03, 2023 | 332.20 | 332.58 | 332.20 | 332.58 | 2,352 | -1.67(-0.50%) |
Nov 02, 2023 | 343.24 | 343.24 | 334.25 | 334.25 | 2,281 | +6.11(+1.86%) |
Nov 01, 2023 | 326.47 | 338.53 | 326.47 | 328.14 | 3,304 | -9.56(-2.83%) |
Oct 31, 2023 | 331.85 | 337.70 | 329.41 | 337.70 | 4,290 | +7.74(+2.35%) |
Oct 30, 2023 | 336.69 | 338.98 | 319.52 | 329.96 | 5,730 | -8.95(-2.64%) |
Oct 27, 2023 | 338.94 | 338.94 | 335.89 | 338.90 | 4,471 | +16.86(+5.23%) |
Oct 26, 2023 | 320.34 | 328.17 | 301.23 | 322.05 | 11,516 | +4.08(+1.28%) |
Oct 25, 2023 | 327.06 | 327.06 | 316.04 | 317.97 | 6,168 | -12.69(-3.84%) |
Oct 24, 2023 | 334.17 | 337.30 | 328.20 | 330.66 | 4,014 | -2.12(-0.64%) |
Oct 23, 2023 | 341.02 | 341.02 | 331.20 | 332.78 | 5,009 | -9.97(-2.91%) |
Oct 20, 2023 | 350.56 | 350.56 | 340.78 | 342.76 | 11,781 | -7.80(-2.23%) |
Oct 19, 2023 | 359.64 | 360.43 | 349.25 | 350.56 | 8,586 | -13.82(-3.79%) |
Oct 18, 2023 | 387.55 | 387.55 | 364.38 | 364.38 | 5,866 | -29.46(-7.48%) |
Oct 17, 2023 | 403.47 | 403.47 | 393.84 | 393.84 | 7,003 | -8.55(-2.13%) |
Oct 16, 2023 | 391.74 | 407.21 | 395.92 | 402.39 | 12,874 | +8.09(+2.05%) |
Oct 13, 2023 | 396.52 | 396.84 | 389.62 | 394.30 | 5,502 | -6.54(-1.63%) |
Oct 12, 2023 | 414.83 | 414.83 | 399.93 | 400.84 | 6,046 | +2.88(+0.72%) |
Oct 11, 2023 | 401.92 | 401.92 | 395.84 | 397.96 | 8,175 | +1.78(+0.45%) |
Oct 10, 2023 | 400.44 | 400.99 | 395.00 | 396.18 | 6,478 | -4.05(-1.01%) |
Oct 09, 2023 | 396.08 | 400.23 | 396.08 | 400.23 | 1,890 | +1.29(+0.32%) |
Oct 06, 2023 | 394.99 | 398.94 | 394.99 | 398.94 | 4,265 | +1.97(+0.50%) |
Oct 05, 2023 | 390.65 | 398.28 | 390.65 | 396.97 | 3,848 | -3.18(-0.79%) |
Oct 04, 2023 | 404.87 | 414.74 | 397.50 | 400.15 | 8,030 | -4.42(-1.09%) |
Oct 03, 2023 | 414.29 | 427.73 | 400.65 | 404.57 | 11,172 | +1.63(+0.40%) |