Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 533.35 | 537.28 | 527.08 | 532.73 | 81,673 | -1.48(-0.28%) |
Dec 28, 2023 | 535.38 | 537.82 | 529.35 | 534.21 | 66,944 | -1.17(-0.22%) |
Dec 27, 2023 | 535.00 | 538.82 | 531.91 | 535.38 | 35,476 | -0.07(-0.01%) |
Dec 26, 2023 | 532.36 | 535.84 | 529.25 | 535.45 | 33,566 | +7.33(+1.39%) |
Dec 22, 2023 | 523.46 | 528.67 | 521.90 | 528.12 | 51,223 | +3.30(+0.63%) |
Dec 21, 2023 | 513.69 | 527.12 | 513.69 | 524.82 | 41,778 | +15.15(+2.97%) |
Dec 20, 2023 | 514.60 | 522.68 | 509.67 | 509.67 | 67,900 | -6.35(-1.23%) |
Dec 19, 2023 | 506.07 | 519.30 | 506.07 | 516.02 | 59,199 | +9.79(+1.93%) |
Dec 18, 2023 | 514.67 | 519.11 | 503.80 | 506.23 | 54,475 | -5.48(-1.07%) |
Dec 15, 2023 | 515.77 | 515.77 | 499.85 | 511.71 | 117,383 | -5.53(-1.07%) |
Dec 14, 2023 | 506.88 | 524.59 | 506.88 | 517.24 | 140,753 | +17.59(+3.52%) |
Dec 13, 2023 | 470.86 | 505.27 | 468.42 | 499.65 | 95,123 | +31.67(+6.77%) |
Dec 12, 2023 | 465.57 | 472.44 | 464.24 | 467.98 | 58,660 | +3.42(+0.74%) |
Dec 11, 2023 | 455.56 | 467.94 | 455.56 | 464.56 | 34,121 | +3.49(+0.76%) |
Dec 08, 2023 | 454.47 | 462.83 | 452.21 | 461.07 | 44,955 | +5.34(+1.17%) |
Dec 07, 2023 | 448.01 | 456.91 | 448.01 | 455.73 | 47,120 | +7.87(+1.76%) |
Dec 06, 2023 | 452.45 | 467.00 | 446.33 | 447.86 | 38,305 | +1.39(+0.31%) |
Dec 05, 2023 | 449.95 | 449.95 | 434.44 | 446.47 | 62,690 | -13.82(-3.00%) |
Dec 04, 2023 | 469.99 | 476.00 | 457.01 | 460.29 | 69,754 | -13.61(-2.87%) |
Dec 01, 2023 | 457.13 | 480.43 | 453.00 | 473.90 | 73,269 | +16.90(+3.70%) |
Nov 30, 2023 | 451.30 | 457.96 | 449.02 | 457.00 | 89,430 | +6.15(+1.36%) |
Nov 29, 2023 | 439.42 | 455.60 | 439.42 | 450.85 | 78,556 | +10.62(+2.41%) |
Nov 28, 2023 | 433.30 | 443.80 | 432.12 | 440.23 | 38,453 | +5.79(+1.33%) |
Nov 27, 2023 | 436.64 | 437.51 | 431.81 | 434.44 | 48,058 | -0.89(-0.20%) |
Nov 24, 2023 | 430.85 | 438.26 | 430.85 | 435.33 | 20,699 | +3.39(+0.78%) |
Nov 22, 2023 | 429.78 | 433.42 | 428.00 | 431.94 | 18,541 | +5.02(+1.18%) |
Nov 21, 2023 | 439.24 | 439.24 | 423.38 | 426.92 | 36,998 | -12.98(-2.95%) |
Nov 20, 2023 | 433.94 | 441.70 | 433.94 | 439.90 | 23,519 | +4.69(+1.08%) |
Nov 17, 2023 | 433.94 | 438.73 | 433.94 | 435.21 | 25,779 | +5.09(+1.18%) |
Nov 16, 2023 | 448.46 | 448.46 | 427.89 | 430.12 | 36,593 | -19.70(-4.38%) |
Nov 15, 2023 | 449.18 | 453.03 | 444.57 | 449.82 | 94,388 | +13.22(+3.03%) |
Nov 14, 2023 | 418.30 | 436.60 | 418.00 | 436.60 | 63,319 | +28.77(+7.05%) |
Nov 13, 2023 | 411.75 | 412.23 | 406.53 | 407.83 | 23,799 | -3.70(-0.90%) |
Nov 10, 2023 | 415.00 | 416.39 | 407.27 | 411.53 | 24,556 | +1.21(+0.29%) |
Nov 09, 2023 | 418.32 | 419.67 | 410.29 | 410.32 | 42,347 | -9.87(-2.35%) |
Nov 08, 2023 | 426.52 | 426.52 | 419.23 | 420.19 | 35,014 | -6.33(-1.48%) |
Nov 07, 2023 | 429.35 | 433.90 | 422.01 | 426.52 | 51,246 | -3.54(-0.82%) |
Nov 06, 2023 | 444.33 | 444.33 | 422.68 | 430.06 | 60,615 | -13.29(-3.00%) |
Nov 03, 2023 | 439.16 | 459.66 | 439.00 | 443.35 | 69,317 | +7.10(+1.63%) |
Nov 02, 2023 | 422.78 | 437.49 | 420.34 | 436.25 | 84,929 | +20.83(+5.01%) |
Nov 01, 2023 | 400.52 | 418.50 | 400.30 | 415.42 | 91,580 | +12.99(+3.23%) |
Oct 31, 2023 | 395.00 | 408.87 | 379.77 | 402.43 | 146,205 | +5.37(+1.35%) |
Oct 30, 2023 | 415.32 | 415.32 | 394.01 | 397.06 | 80,549 | -7.53(-1.86%) |
Oct 27, 2023 | 411.00 | 412.39 | 403.78 | 404.59 | 72,766 | -6.33(-1.54%) |
Oct 26, 2023 | 411.09 | 412.80 | 405.76 | 410.92 | 59,836 | +0.70(+0.17%) |
Oct 25, 2023 | 410.03 | 414.74 | 400.68 | 410.22 | 85,410 | +0.95(+0.23%) |
Oct 24, 2023 | 412.35 | 421.00 | 406.00 | 409.27 | 68,493 | -2.46(-0.60%) |
Oct 23, 2023 | 410.64 | 421.72 | 408.11 | 411.73 | 52,716 | -3.78(-0.91%) |
Oct 20, 2023 | 414.37 | 418.21 | 408.80 | 415.51 | 54,975 | -2.97(-0.71%) |
Oct 19, 2023 | 422.88 | 424.87 | 417.03 | 418.48 | 41,127 | -7.90(-1.85%) |
Oct 18, 2023 | 437.03 | 437.03 | 425.66 | 426.38 | 41,114 | -13.74(-3.12%) |
Oct 17, 2023 | 429.77 | 440.93 | 429.77 | 440.12 | 55,302 | +8.85(+2.05%) |
Oct 16, 2023 | 426.50 | 432.06 | 425.00 | 431.27 | 33,051 | +8.34(+1.97%) |
Oct 13, 2023 | 432.32 | 432.32 | 420.94 | 422.93 | 51,952 | -6.26(-1.46%) |
Oct 12, 2023 | 436.00 | 436.00 | 424.78 | 429.19 | 59,491 | -6.95(-1.59%) |
Oct 11, 2023 | 435.89 | 443.43 | 430.01 | 436.14 | 59,959 | -1.19(-0.27%) |
Oct 10, 2023 | 432.87 | 445.64 | 432.87 | 437.33 | 39,456 | +3.56(+0.82%) |
Oct 09, 2023 | 431.08 | 435.03 | 429.53 | 433.77 | 38,325 | +2.37(+0.55%) |
Oct 06, 2023 | 429.43 | 442.29 | 427.10 | 431.40 | 54,332 | -2.74(-0.63%) |
Oct 05, 2023 | 435.99 | 439.70 | 420.55 | 434.14 | 54,833 | +0.74(+0.17%) |
Oct 04, 2023 | 435.00 | 435.00 | 427.05 | 433.40 | 78,979 | -1.47(-0.34%) |
Oct 03, 2023 | 455.02 | 455.02 | 431.95 | 434.87 | 80,278 | -21.92(-4.80%) |