Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 291.51 | 293.34 | 280.17 | 284.26 | 2,104,416 | -7.19(-2.47%) |
Dec 28, 2023 | 293.61 | 297.25 | 290.64 | 291.45 | 1,261,536 | -3.55(-1.20%) |
Dec 27, 2023 | 298.00 | 299.00 | 290.85 | 295.00 | 1,410,652 | +0.67(+0.23%) |
Dec 26, 2023 | 290.91 | 296.71 | 287.44 | 294.33 | 2,427,041 | +4.61(+1.59%) |
Dec 22, 2023 | 307.57 | 309.25 | 285.05 | 289.72 | 4,439,508 | -14.46(-4.75%) |
Dec 21, 2023 | 308.94 | 313.98 | 300.73 | 304.18 | 2,501,740 | +2.10(+0.70%) |
Dec 20, 2023 | 315.51 | 320.62 | 301.08 | 302.08 | 3,115,908 | -13.86(-4.39%) |
Dec 19, 2023 | 315.00 | 321.34 | 308.01 | 315.94 | 3,997,336 | -6.25(-1.94%) |
Dec 18, 2023 | 304.42 | 327.55 | 302.94 | 322.19 | 5,739,145 | +22.08(+7.36%) |
Dec 15, 2023 | 295.00 | 301.91 | 292.46 | 300.11 | 3,752,734 | +5.71(+1.94%) |
Dec 14, 2023 | 278.00 | 296.33 | 277.90 | 294.40 | 4,533,656 | +21.08(+7.71%) |
Dec 13, 2023 | 267.00 | 275.61 | 262.50 | 273.32 | 2,722,074 | +7.95(+3.00%) |
Dec 12, 2023 | 261.57 | 268.55 | 258.25 | 265.37 | 2,176,129 | +3.11(+1.19%) |
Dec 11, 2023 | 263.04 | 270.70 | 257.02 | 262.26 | 3,128,857 | -10.39(-3.81%) |
Dec 08, 2023 | 255.00 | 274.20 | 254.61 | 272.65 | 3,157,504 | +16.50(+6.44%) |
Dec 07, 2023 | 255.50 | 258.50 | 251.29 | 256.15 | 2,397,794 | +2.73(+1.08%) |
Dec 06, 2023 | 267.50 | 268.06 | 253.37 | 253.42 | 2,856,026 | -9.54(-3.63%) |
Dec 05, 2023 | 263.45 | 269.94 | 259.71 | 262.96 | 2,552,763 | -3.39(-1.27%) |
Dec 04, 2023 | 267.20 | 269.16 | 256.81 | 266.35 | 2,957,569 | -3.28(-1.22%) |
Dec 01, 2023 | 262.26 | 270.70 | 260.25 | 269.63 | 4,297,591 | -3.84(-1.40%) |
Nov 30, 2023 | 289.88 | 291.73 | 267.72 | 273.47 | 4,051,712 | -14.16(-4.92%) |
Nov 29, 2023 | 291.28 | 306.52 | 286.75 | 287.63 | 3,657,120 | +2.02(+0.71%) |
Nov 28, 2023 | 291.03 | 295.49 | 282.06 | 285.61 | 2,328,977 | -4.76(-1.64%) |
Nov 27, 2023 | 284.11 | 298.37 | 283.52 | 290.37 | 2,353,822 | +4.70(+1.65%) |
Nov 24, 2023 | 283.56 | 288.30 | 280.67 | 285.67 | 965,459 | -0.99(-0.35%) |
Nov 22, 2023 | 293.20 | 301.60 | 276.52 | 286.66 | 3,975,097 | -3.19(-1.10%) |
Nov 21, 2023 | 299.00 | 302.99 | 289.65 | 289.85 | 2,857,033 | -14.75(-4.84%) |
Nov 20, 2023 | 289.00 | 305.89 | 289.00 | 304.60 | 2,906,468 | +16.01(+5.55%) |
Nov 17, 2023 | 285.00 | 295.43 | 283.70 | 288.59 | 2,337,289 | +4.92(+1.73%) |
Nov 16, 2023 | 283.00 | 289.29 | 278.00 | 283.67 | 1,831,585 | -4.11(-1.43%) |
Nov 15, 2023 | 294.95 | 297.48 | 283.14 | 287.78 | 3,601,840 | -6.09(-2.07%) |
Nov 14, 2023 | 266.00 | 294.67 | 264.53 | 293.87 | 6,228,371 | +38.07(+14.88%) |
Nov 13, 2023 | 264.75 | 265.06 | 253.10 | 255.80 | 2,985,758 | -10.23(-3.85%) |
Nov 10, 2023 | 267.62 | 272.35 | 263.51 | 266.03 | 2,536,800 | +1.15(+0.43%) |
Nov 09, 2023 | 266.20 | 280.18 | 261.03 | 264.88 | 4,010,596 | +4.61(+1.77%) |
Nov 08, 2023 | 255.40 | 264.00 | 252.24 | 260.27 | 2,122,427 | +5.89(+2.32%) |
Nov 07, 2023 | 253.00 | 261.00 | 250.21 | 254.38 | 1,926,055 | +1.79(+0.71%) |
Nov 06, 2023 | 257.70 | 259.99 | 249.20 | 252.59 | 2,516,162 | -2.41(-0.95%) |
Nov 03, 2023 | 249.36 | 268.59 | 248.32 | 255.00 | 5,000,096 | +9.10(+3.70%) |
Nov 02, 2023 | 260.76 | 263.50 | 227.37 | 245.90 | 7,463,947 | -6.37(-2.53%) |
Nov 01, 2023 | 241.30 | 254.00 | 241.21 | 252.27 | 3,799,772 | +12.80(+5.35%) |
Oct 31, 2023 | 236.37 | 242.38 | 226.59 | 239.47 | 1,930,406 | +2.85(+1.20%) |
Oct 30, 2023 | 245.85 | 248.31 | 232.87 | 236.62 | 2,627,543 | -4.78(-1.98%) |
Oct 27, 2023 | 248.00 | 248.99 | 239.59 | 241.40 | 1,811,698 | +1.94(+0.81%) |
Oct 26, 2023 | 252.38 | 253.35 | 234.66 | 239.46 | 3,099,751 | -14.53(-5.72%) |
Oct 25, 2023 | 261.25 | 266.66 | 252.80 | 253.99 | 2,234,780 | -8.62(-3.28%) |
Oct 24, 2023 | 259.90 | 265.25 | 253.33 | 262.62 | 2,513,513 | +7.73(+3.03%) |
Oct 23, 2023 | 246.15 | 257.97 | 238.66 | 254.89 | 2,945,548 | +6.31(+2.54%) |
Oct 20, 2023 | 264.71 | 266.65 | 248.04 | 248.58 | 3,614,299 | -16.47(-6.21%) |
Oct 19, 2023 | 287.50 | 289.49 | 263.75 | 265.05 | 4,016,731 | -19.98(-7.01%) |
Oct 18, 2023 | 292.70 | 298.27 | 281.46 | 285.03 | 3,211,269 | -13.51(-4.53%) |
Oct 17, 2023 | 281.00 | 300.56 | 274.28 | 298.54 | 4,281,719 | +6.85(+2.35%) |
Oct 16, 2023 | 284.79 | 294.26 | 277.86 | 291.69 | 2,416,645 | +6.49(+2.28%) |
Oct 13, 2023 | 293.00 | 296.99 | 277.59 | 285.20 | 3,798,879 | -8.01(-2.73%) |
Oct 12, 2023 | 312.53 | 315.55 | 292.26 | 293.21 | 4,053,382 | -15.65(-5.07%) |
Oct 11, 2023 | 311.10 | 315.97 | 302.56 | 308.86 | 3,697,811 | -1.45(-0.47%) |
Oct 10, 2023 | 295.00 | 317.50 | 294.98 | 310.31 | 5,133,913 | +20.31(+7.00%) |
Oct 09, 2023 | 284.02 | 291.99 | 276.64 | 290.00 | 2,427,568 | +0.33(+0.11%) |
Oct 06, 2023 | 284.42 | 294.40 | 280.61 | 289.67 | 2,827,920 | +2.07(+0.72%) |
Oct 05, 2023 | 279.65 | 288.10 | 276.50 | 287.60 | 2,851,998 | +7.20(+2.57%) |
Oct 04, 2023 | 273.95 | 280.97 | 270.60 | 280.40 | 3,089,253 | +10.43(+3.86%) |
Oct 03, 2023 | 286.56 | 289.00 | 266.33 | 269.97 | 3,786,361 | -18.89(-6.54%) |