Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 287.43 | 289.32 | 286.30 | 289.13 | 778,251 | +1.70(+0.59%) |
Dec 28, 2023 | 288.12 | 290.51 | 286.60 | 287.43 | 1,093,812 | -0.56(-0.19%) |
Dec 27, 2023 | 287.20 | 288.61 | 285.76 | 287.99 | 1,058,618 | +0.28(+0.10%) |
Dec 26, 2023 | 288.56 | 289.06 | 285.61 | 287.71 | 988,339 | -2.07(-0.71%) |
Dec 22, 2023 | 287.24 | 289.89 | 283.15 | 289.77 | 1,894,545 | +3.46(+1.21%) |
Dec 21, 2023 | 290.53 | 293.13 | 285.28 | 286.32 | 2,096,077 | -5.89(-2.02%) |
Dec 20, 2023 | 289.09 | 295.09 | 283.00 | 292.21 | 2,786,681 | -18.77(-6.03%) |
Dec 19, 2023 | 312.01 | 313.13 | 309.84 | 310.98 | 974,569 | -1.03(-0.33%) |
Dec 18, 2023 | 310.65 | 314.27 | 310.51 | 312.01 | 878,103 | +3.60(+1.17%) |
Dec 15, 2023 | 309.30 | 312.18 | 305.58 | 308.41 | 2,934,216 | -7.55(-2.39%) |
Dec 14, 2023 | 333.15 | 333.15 | 314.12 | 315.96 | 1,939,862 | -17.18(-5.16%) |
Dec 13, 2023 | 330.71 | 334.83 | 329.91 | 333.14 | 1,188,431 | +2.85(+0.86%) |
Dec 12, 2023 | 327.73 | 330.31 | 326.89 | 330.29 | 581,649 | +2.97(+0.91%) |
Dec 11, 2023 | 323.30 | 328.56 | 323.30 | 327.32 | 910,973 | +5.32(+1.65%) |
Dec 08, 2023 | 320.05 | 322.10 | 318.28 | 321.99 | 985,287 | +2.39(+0.75%) |
Dec 07, 2023 | 318.16 | 319.80 | 317.47 | 319.60 | 909,536 | +2.10(+0.66%) |
Dec 06, 2023 | 320.57 | 321.87 | 314.65 | 317.50 | 1,332,013 | -2.65(-0.83%) |
Dec 05, 2023 | 323.42 | 324.03 | 319.90 | 320.15 | 1,198,068 | -3.84(-1.18%) |
Dec 04, 2023 | 324.26 | 326.85 | 322.68 | 323.99 | 902,700 | -0.66(-0.20%) |
Dec 01, 2023 | 326.54 | 327.07 | 324.08 | 324.65 | 930,435 | -1.71(-0.52%) |
Nov 30, 2023 | 320.78 | 326.74 | 319.46 | 326.36 | 1,507,511 | +6.35(+1.98%) |
Nov 29, 2023 | 321.06 | 321.99 | 317.52 | 320.01 | 649,843 | -1.04(-0.32%) |
Nov 28, 2023 | 324.98 | 325.87 | 320.77 | 321.05 | 640,488 | -4.36(-1.34%) |
Nov 27, 2023 | 328.50 | 328.82 | 324.48 | 325.41 | 984,722 | -2.46(-0.75%) |
Nov 24, 2023 | 327.66 | 329.22 | 325.53 | 327.88 | 252,105 | +1.03(+0.32%) |
Nov 22, 2023 | 324.49 | 328.06 | 324.25 | 326.84 | 622,835 | +3.03(+0.94%) |
Nov 21, 2023 | 328.45 | 328.85 | 321.94 | 323.81 | 1,173,640 | -5.24(-1.59%) |
Nov 20, 2023 | 327.14 | 329.95 | 324.88 | 329.05 | 935,131 | +1.45(+0.44%) |
Nov 17, 2023 | 331.77 | 331.83 | 326.01 | 327.60 | 1,428,359 | -3.89(-1.17%) |
Nov 16, 2023 | 328.95 | 332.54 | 328.43 | 331.49 | 872,292 | +3.93(+1.20%) |
Nov 15, 2023 | 330.48 | 332.81 | 327.16 | 327.56 | 1,024,954 | -3.60(-1.09%) |
Nov 14, 2023 | 330.81 | 333.02 | 329.46 | 331.15 | 940,920 | -0.29(-0.09%) |
Nov 13, 2023 | 331.87 | 334.01 | 330.57 | 331.44 | 795,854 | -0.43(-0.13%) |
Nov 10, 2023 | 331.12 | 331.98 | 329.02 | 331.87 | 617,255 | +2.25(+0.68%) |
Nov 09, 2023 | 326.19 | 330.65 | 323.44 | 329.62 | 909,547 | +4.21(+1.29%) |
Nov 08, 2023 | 324.11 | 326.77 | 322.21 | 325.41 | 618,752 | +1.19(+0.37%) |
Nov 07, 2023 | 323.71 | 324.80 | 322.55 | 324.22 | 790,485 | +0.81(+0.25%) |
Nov 06, 2023 | 321.90 | 323.73 | 319.17 | 323.40 | 658,826 | +2.23(+0.69%) |
Nov 03, 2023 | 320.85 | 322.00 | 317.77 | 321.18 | 845,501 | +2.02(+0.63%) |
Nov 02, 2023 | 309.96 | 319.21 | 308.73 | 319.16 | 976,460 | +9.44(+3.05%) |
Nov 01, 2023 | 308.61 | 310.84 | 307.49 | 309.72 | 886,134 | +2.33(+0.76%) |
Oct 31, 2023 | 308.14 | 308.58 | 304.74 | 307.39 | 1,378,882 | +1.22(+0.40%) |
Oct 30, 2023 | 304.61 | 307.00 | 299.75 | 306.17 | 1,169,504 | +1.89(+0.62%) |
Oct 27, 2023 | 306.39 | 310.38 | 297.86 | 304.28 | 1,915,417 | -12.72(-4.01%) |
Oct 26, 2023 | 317.52 | 324.90 | 316.65 | 317.00 | 1,068,690 | +0.06(+0.02%) |
Oct 25, 2023 | 318.11 | 321.55 | 316.11 | 316.94 | 635,934 | -0.12(-0.04%) |
Oct 24, 2023 | 311.81 | 317.74 | 311.71 | 317.06 | 622,805 | +6.24(+2.01%) |
Oct 23, 2023 | 311.03 | 313.39 | 309.96 | 310.82 | 503,164 | -0.63(-0.20%) |
Oct 20, 2023 | 317.00 | 318.13 | 311.11 | 311.46 | 804,557 | -4.92(-1.55%) |
Oct 19, 2023 | 322.94 | 323.99 | 315.97 | 316.37 | 827,582 | -5.87(-1.82%) |
Oct 18, 2023 | 324.55 | 325.44 | 321.69 | 322.24 | 704,860 | -2.52(-0.78%) |
Oct 17, 2023 | 323.19 | 326.34 | 322.03 | 324.76 | 674,940 | -0.20(-0.06%) |
Oct 16, 2023 | 324.95 | 326.63 | 322.69 | 324.96 | 667,036 | +1.63(+0.50%) |
Oct 13, 2023 | 322.34 | 325.45 | 321.89 | 323.33 | 663,662 | +1.63(+0.51%) |
Oct 12, 2023 | 324.54 | 326.42 | 319.77 | 321.71 | 656,298 | -2.84(-0.87%) |
Oct 11, 2023 | 322.89 | 324.76 | 321.21 | 324.55 | 703,960 | +1.81(+0.56%) |
Oct 10, 2023 | 324.91 | 324.91 | 320.11 | 322.73 | 1,070,730 | -2.03(-0.63%) |
Oct 09, 2023 | 322.81 | 325.08 | 321.87 | 324.76 | 587,024 | +0.50(+0.15%) |
Oct 06, 2023 | 323.30 | 325.88 | 322.00 | 324.27 | 460,043 | +1.18(+0.37%) |
Oct 05, 2023 | 322.88 | 325.20 | 321.56 | 323.09 | 494,521 | +0.88(+0.27%) |
Oct 04, 2023 | 317.36 | 322.67 | 315.83 | 322.20 | 622,805 | +5.90(+1.87%) |
Oct 03, 2023 | 318.41 | 319.55 | 315.44 | 316.31 | 681,652 | -2.33(-0.73%) |