Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 439.99 | 441.86 | 437.30 | 438.68 | 887,981 | -1.31(-0.30%) |
Dec 28, 2023 | 437.82 | 441.62 | 437.18 | 439.99 | 681,851 | +1.83(+0.42%) |
Dec 27, 2023 | 433.47 | 438.45 | 432.18 | 438.16 | 824,595 | +3.75(+0.86%) |
Dec 26, 2023 | 432.69 | 436.80 | 432.69 | 434.40 | 537,299 | +1.38(+0.32%) |
Dec 22, 2023 | 433.31 | 435.03 | 430.81 | 433.02 | 701,442 | +2.14(+0.50%) |
Dec 21, 2023 | 427.25 | 431.27 | 427.25 | 430.88 | 821,405 | +4.84(+1.14%) |
Dec 20, 2023 | 434.87 | 435.63 | 425.78 | 426.04 | 1,559,972 | -8.79(-2.02%) |
Dec 19, 2023 | 433.34 | 437.98 | 432.68 | 434.83 | 1,186,873 | +0.25(+0.06%) |
Dec 18, 2023 | 434.15 | 437.49 | 433.33 | 434.58 | 903,610 | +0.63(+0.14%) |
Dec 15, 2023 | 430.78 | 435.52 | 430.75 | 433.96 | 2,399,795 | -1.99(-0.46%) |
Dec 14, 2023 | 438.16 | 439.82 | 433.98 | 435.95 | 1,326,726 | +2.51(+0.58%) |
Dec 13, 2023 | 427.11 | 434.17 | 425.58 | 433.44 | 1,193,652 | +8.41(+1.98%) |
Dec 12, 2023 | 421.72 | 425.36 | 420.56 | 425.02 | 1,100,501 | +3.05(+0.72%) |
Dec 11, 2023 | 414.38 | 422.36 | 414.24 | 421.98 | 1,385,963 | +8.33(+2.02%) |
Dec 08, 2023 | 413.90 | 417.10 | 411.44 | 413.64 | 1,658,445 | -1.99(-0.48%) |
Dec 07, 2023 | 417.75 | 418.17 | 414.86 | 415.63 | 1,248,199 | -1.27(-0.31%) |
Dec 06, 2023 | 421.23 | 423.22 | 416.63 | 416.91 | 1,481,803 | -4.47(-1.06%) |
Dec 05, 2023 | 424.32 | 424.37 | 417.95 | 421.38 | 1,668,141 | -1.04(-0.25%) |
Dec 04, 2023 | 417.80 | 423.81 | 416.28 | 422.42 | 1,519,795 | +2.18(+0.52%) |
Dec 01, 2023 | 415.26 | 423.20 | 414.27 | 420.24 | 1,982,756 | +6.15(+1.48%) |
Nov 30, 2023 | 411.40 | 414.38 | 410.39 | 414.09 | 1,672,957 | +1.19(+0.29%) |
Nov 29, 2023 | 412.80 | 416.59 | 412.01 | 412.90 | 950,807 | +1.65(+0.40%) |
Nov 28, 2023 | 409.28 | 415.99 | 408.30 | 411.25 | 1,139,122 | +0.73(+0.18%) |
Nov 27, 2023 | 410.69 | 412.28 | 408.67 | 410.52 | 1,332,442 | -1.94(-0.47%) |
Nov 24, 2023 | 413.38 | 413.38 | 410.14 | 412.47 | 406,758 | +0.00(+0.00%) |
Nov 22, 2023 | 412.66 | 415.13 | 411.25 | 412.47 | 983,821 | +1.33(+0.32%) |
Nov 21, 2023 | 408.42 | 411.25 | 408.33 | 411.14 | 1,066,363 | +2.21(+0.54%) |
Nov 20, 2023 | 405.00 | 410.58 | 404.94 | 408.93 | 1,520,034 | +3.40(+0.84%) |
Nov 17, 2023 | 400.94 | 405.83 | 399.24 | 405.53 | 1,657,665 | +4.11(+1.02%) |
Nov 16, 2023 | 401.87 | 403.03 | 400.65 | 401.42 | 1,069,082 | +1.91(+0.48%) |
Nov 15, 2023 | 401.35 | 404.76 | 399.03 | 399.51 | 1,251,563 | -1.84(-0.46%) |
Nov 14, 2023 | 397.11 | 403.85 | 396.20 | 401.35 | 1,681,709 | +9.04(+2.30%) |
Nov 13, 2023 | 391.92 | 393.51 | 390.20 | 392.31 | 1,172,344 | +0.83(+0.21%) |
Nov 10, 2023 | 387.28 | 391.60 | 384.60 | 391.47 | 1,208,910 | +6.25(+1.62%) |
Nov 09, 2023 | 387.16 | 388.01 | 382.93 | 385.22 | 1,207,826 | +1.29(+0.34%) |
Nov 08, 2023 | 381.05 | 384.29 | 379.70 | 383.93 | 786,738 | +1.80(+0.47%) |
Nov 07, 2023 | 383.30 | 385.54 | 381.24 | 382.13 | 914,646 | -0.08(-0.02%) |
Nov 06, 2023 | 379.79 | 382.87 | 378.91 | 382.21 | 1,216,999 | +1.74(+0.46%) |
Nov 03, 2023 | 378.99 | 383.08 | 377.64 | 380.47 | 1,900,530 | +6.94(+1.86%) |
Nov 02, 2023 | 362.69 | 377.41 | 362.69 | 373.54 | 3,065,982 | +24.37(+6.98%) |
Nov 01, 2023 | 348.31 | 351.03 | 344.80 | 349.17 | 1,420,911 | +2.08(+0.60%) |
Oct 31, 2023 | 343.30 | 347.19 | 340.76 | 347.10 | 1,759,298 | +4.21(+1.23%) |
Oct 30, 2023 | 342.61 | 344.63 | 338.33 | 342.88 | 1,556,358 | +2.57(+0.76%) |
Oct 27, 2023 | 346.29 | 347.77 | 338.45 | 340.31 | 1,168,329 | -5.74(-1.66%) |
Oct 26, 2023 | 345.53 | 350.62 | 345.24 | 346.05 | 952,244 | -0.87(-0.25%) |
Oct 25, 2023 | 344.42 | 351.33 | 343.72 | 346.92 | 1,120,448 | +1.18(+0.34%) |
Oct 24, 2023 | 348.03 | 351.67 | 342.91 | 345.73 | 1,558,370 | -2.25(-0.65%) |
Oct 23, 2023 | 345.69 | 352.42 | 343.92 | 347.98 | 1,135,771 | +0.17(+0.05%) |
Oct 20, 2023 | 355.15 | 355.15 | 347.67 | 347.81 | 2,075,770 | -7.48(-2.11%) |
Oct 19, 2023 | 358.49 | 360.08 | 353.79 | 355.29 | 905,591 | -2.33(-0.65%) |
Oct 18, 2023 | 361.93 | 363.43 | 357.41 | 357.62 | 982,138 | -7.36(-2.02%) |
Oct 17, 2023 | 362.41 | 369.29 | 360.54 | 364.98 | 732,727 | -0.23(-0.06%) |
Oct 16, 2023 | 364.06 | 369.27 | 362.67 | 365.21 | 832,002 | +3.81(+1.05%) |
Oct 13, 2023 | 364.19 | 366.14 | 358.25 | 361.40 | 666,179 | -2.10(-0.58%) |
Oct 12, 2023 | 370.48 | 371.02 | 361.57 | 363.50 | 866,734 | -6.04(-1.63%) |
Oct 11, 2023 | 369.57 | 371.67 | 366.88 | 369.54 | 615,293 | +2.31(+0.63%) |
Oct 10, 2023 | 363.68 | 370.07 | 362.94 | 367.24 | 895,612 | +3.09(+0.85%) |
Oct 09, 2023 | 359.68 | 364.95 | 359.68 | 364.15 | 642,660 | +2.40(+0.66%) |
Oct 06, 2023 | 357.38 | 363.85 | 355.29 | 361.75 | 889,417 | +2.76(+0.77%) |
Oct 05, 2023 | 358.84 | 360.13 | 355.19 | 358.99 | 718,845 | -0.99(-0.28%) |
Oct 04, 2023 | 355.64 | 360.28 | 354.58 | 359.98 | 1,076,456 | +5.82(+1.64%) |
Oct 03, 2023 | 361.87 | 363.36 | 352.75 | 354.16 | 1,033,560 | -10.24(-2.81%) |