Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 303.54 | 303.93 | 301.03 | 302.42 | 1,191,914 | -1.04(-0.34%) |
Dec 28, 2023 | 303.97 | 304.59 | 303.30 | 303.46 | 1,120,088 | +0.08(+0.03%) |
Dec 27, 2023 | 303.07 | 303.83 | 302.61 | 303.38 | 1,335,555 | +0.28(+0.09%) |
Dec 26, 2023 | 302.24 | 303.58 | 302.24 | 303.10 | 944,068 | +1.06(+0.35%) |
Dec 22, 2023 | 302.46 | 303.18 | 300.75 | 302.04 | 1,673,808 | +0.25(+0.08%) |
Dec 21, 2023 | 301.08 | 302.04 | 299.36 | 301.79 | 1,050,987 | +3.01(+1.01%) |
Dec 20, 2023 | 302.43 | 303.99 | 298.63 | 298.78 | 1,185,679 | -3.70(-1.22%) |
Dec 19, 2023 | 301.41 | 302.55 | 301.33 | 302.48 | 1,462,078 | +1.38(+0.46%) |
Dec 18, 2023 | 299.28 | 301.76 | 299.07 | 301.10 | 1,426,612 | +1.96(+0.66%) |
Dec 15, 2023 | 297.21 | 299.72 | 297.21 | 299.14 | 3,220,237 | +1.00(+0.33%) |
Dec 14, 2023 | 299.81 | 300.11 | 295.63 | 298.14 | 1,735,051 | -0.65(-0.22%) |
Dec 13, 2023 | 295.63 | 299.17 | 295.35 | 298.79 | 1,456,235 | +3.54(+1.20%) |
Dec 12, 2023 | 292.61 | 295.26 | 292.15 | 295.25 | 1,238,512 | +2.28(+0.78%) |
Dec 11, 2023 | 291.55 | 293.06 | 291.11 | 292.97 | 2,788,543 | +0.34(+0.12%) |
Dec 08, 2023 | 290.14 | 292.94 | 290.06 | 292.63 | 970,678 | +1.46(+0.50%) |
Dec 07, 2023 | 289.55 | 291.50 | 289.15 | 291.17 | 1,413,136 | +3.40(+1.18%) |
Dec 06, 2023 | 290.88 | 291.06 | 287.63 | 287.77 | 1,284,227 | -1.73(-0.60%) |
Dec 05, 2023 | 286.92 | 290.18 | 286.88 | 289.50 | 1,075,171 | +1.44(+0.50%) |
Dec 04, 2023 | 287.96 | 288.33 | 285.84 | 288.06 | 2,034,293 | -2.46(-0.85%) |
Dec 01, 2023 | 288.91 | 290.94 | 287.98 | 290.51 | 1,439,407 | +1.11(+0.38%) |
Nov 30, 2023 | 289.97 | 290.10 | 287.16 | 289.41 | 1,181,739 | +0.12(+0.04%) |
Nov 29, 2023 | 291.34 | 292.16 | 289.15 | 289.29 | 1,403,830 | -0.58(-0.20%) |
Nov 28, 2023 | 288.64 | 290.42 | 288.39 | 289.87 | 1,060,585 | +0.68(+0.23%) |
Nov 27, 2023 | 289.02 | 290.56 | 288.85 | 289.19 | 1,910,782 | -0.34(-0.12%) |
Nov 24, 2023 | 289.65 | 290.03 | 288.77 | 289.53 | 670,263 | -0.35(-0.12%) |
Nov 22, 2023 | 289.81 | 291.61 | 289.03 | 289.88 | 804,170 | +1.31(+0.46%) |
Nov 21, 2023 | 288.44 | 289.11 | 287.37 | 288.56 | 1,458,183 | -0.86(-0.30%) |
Nov 20, 2023 | 286.11 | 290.01 | 286.11 | 289.42 | 1,738,771 | +3.01(+1.05%) |
Nov 17, 2023 | 286.35 | 287.00 | 285.27 | 286.40 | 977,614 | -0.10(-0.03%) |
Nov 16, 2023 | 285.35 | 286.97 | 285.00 | 286.50 | 1,165,574 | +0.78(+0.27%) |
Nov 15, 2023 | 286.89 | 287.03 | 284.70 | 285.73 | 2,059,182 | +0.01(+0.00%) |
Nov 14, 2023 | 284.63 | 286.53 | 284.24 | 285.72 | 1,459,619 | +5.56(+1.99%) |
Nov 13, 2023 | 279.42 | 280.99 | 278.41 | 280.15 | 2,266,425 | -0.31(-0.11%) |
Nov 10, 2023 | 276.16 | 280.57 | 275.81 | 280.46 | 1,684,113 | +5.31(+1.93%) |
Nov 09, 2023 | 277.85 | 278.25 | 274.71 | 275.15 | 1,448,890 | -2.44(-0.88%) |
Nov 08, 2023 | 277.00 | 277.82 | 275.80 | 277.59 | 2,307,040 | +1.13(+0.41%) |
Nov 07, 2023 | 274.51 | 277.13 | 273.92 | 276.45 | 1,632,053 | +2.61(+0.95%) |
Nov 06, 2023 | 272.89 | 273.92 | 272.07 | 273.85 | 1,320,390 | +1.57(+0.58%) |
Nov 03, 2023 | 270.24 | 273.11 | 270.19 | 272.27 | 1,611,581 | +2.60(+0.96%) |
Nov 02, 2023 | 267.87 | 269.78 | 267.46 | 269.68 | 1,457,143 | +4.82(+1.82%) |
Nov 01, 2023 | 261.23 | 265.07 | 261.23 | 264.86 | 2,415,564 | +4.06(+1.56%) |
Oct 31, 2023 | 259.94 | 261.10 | 258.08 | 260.80 | 2,021,722 | +1.01(+0.39%) |
Oct 30, 2023 | 258.37 | 260.60 | 257.69 | 259.79 | 1,493,960 | +3.60(+1.41%) |
Oct 27, 2023 | 257.43 | 258.80 | 255.25 | 256.19 | 1,971,459 | +0.53(+0.21%) |
Oct 26, 2023 | 259.47 | 260.37 | 254.73 | 255.66 | 2,166,517 | -5.07(-1.94%) |
Oct 25, 2023 | 264.48 | 264.78 | 260.32 | 260.72 | 941,127 | -5.53(-2.08%) |
Oct 24, 2023 | 265.33 | 266.80 | 263.75 | 266.25 | 1,004,652 | +2.38(+0.90%) |
Oct 23, 2023 | 261.86 | 266.34 | 260.60 | 263.88 | 1,183,035 | +0.70(+0.26%) |
Oct 20, 2023 | 266.48 | 266.95 | 262.89 | 263.18 | 885,943 | -3.77(-1.41%) |
Oct 19, 2023 | 270.01 | 271.06 | 266.36 | 266.95 | 1,220,564 | -2.24(-0.83%) |
Oct 18, 2023 | 271.72 | 272.87 | 268.41 | 269.19 | 708,319 | -4.11(-1.50%) |
Oct 17, 2023 | 271.38 | 274.61 | 270.19 | 273.30 | 1,068,617 | -0.70(-0.25%) |
Oct 16, 2023 | 271.79 | 274.68 | 271.79 | 274.00 | 1,816,605 | +3.08(+1.14%) |
Oct 13, 2023 | 274.20 | 274.94 | 269.89 | 270.91 | 725,213 | -2.65(-0.97%) |
Oct 12, 2023 | 275.26 | 276.44 | 272.04 | 273.56 | 1,297,296 | -1.38(-0.50%) |
Oct 11, 2023 | 273.78 | 275.02 | 272.63 | 274.94 | 802,529 | +2.20(+0.81%) |
Oct 10, 2023 | 271.69 | 274.70 | 271.39 | 272.74 | 1,195,792 | +1.30(+0.48%) |
Oct 09, 2023 | 268.10 | 271.91 | 267.43 | 271.44 | 953,161 | +1.31(+0.49%) |
Oct 06, 2023 | 263.72 | 270.97 | 263.34 | 270.13 | 1,325,506 | +4.38(+1.65%) |
Oct 05, 2023 | 265.47 | 266.27 | 263.02 | 265.75 | 1,068,932 | +0.02(+0.01%) |
Oct 04, 2023 | 262.73 | 266.14 | 262.65 | 265.73 | 1,089,718 | +3.58(+1.37%) |
Oct 03, 2023 | 265.47 | 266.52 | 261.14 | 262.15 | 1,381,555 | -4.78(-1.79%) |