Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 303.89 | 304.28 | 301.38 | 302.77 | 1,190,523 | -1.04(-0.34%) |
Dec 28, 2023 | 304.32 | 304.95 | 303.65 | 303.81 | 1,118,781 | +0.08(+0.03%) |
Dec 27, 2023 | 303.42 | 304.18 | 302.96 | 303.73 | 1,333,996 | +0.28(+0.09%) |
Dec 26, 2023 | 302.59 | 303.94 | 302.59 | 303.45 | 942,967 | +1.06(+0.35%) |
Dec 22, 2023 | 302.81 | 303.53 | 301.11 | 302.39 | 1,671,855 | +0.25(+0.08%) |
Dec 21, 2023 | 301.44 | 302.39 | 299.71 | 302.14 | 1,049,761 | +3.02(+1.01%) |
Dec 20, 2023 | 302.78 | 304.34 | 298.98 | 299.13 | 1,184,295 | -3.71(-1.22%) |
Dec 19, 2023 | 301.76 | 302.91 | 301.68 | 302.84 | 1,460,372 | +1.38(+0.46%) |
Dec 18, 2023 | 299.63 | 302.12 | 299.42 | 301.45 | 1,424,947 | +1.96(+0.66%) |
Dec 15, 2023 | 297.56 | 300.07 | 297.56 | 299.49 | 3,216,480 | +1.00(+0.33%) |
Dec 14, 2023 | 300.16 | 300.46 | 295.97 | 298.49 | 1,733,026 | -0.65(-0.22%) |
Dec 13, 2023 | 295.97 | 299.52 | 295.69 | 299.14 | 1,454,536 | +3.55(+1.20%) |
Dec 12, 2023 | 292.95 | 295.61 | 292.50 | 295.60 | 1,237,067 | +2.28(+0.78%) |
Dec 11, 2023 | 291.89 | 293.40 | 291.45 | 293.31 | 2,785,289 | +0.34(+0.12%) |
Dec 08, 2023 | 290.48 | 293.28 | 290.39 | 292.98 | 969,545 | +1.47(+0.50%) |
Dec 07, 2023 | 289.89 | 291.84 | 289.49 | 291.51 | 1,411,487 | +3.41(+1.18%) |
Dec 06, 2023 | 291.22 | 291.40 | 287.96 | 288.10 | 1,282,728 | -1.73(-0.60%) |
Dec 05, 2023 | 287.26 | 290.51 | 287.21 | 289.84 | 1,073,916 | +1.44(+0.50%) |
Dec 04, 2023 | 288.29 | 288.67 | 286.17 | 288.39 | 2,031,920 | -2.46(-0.85%) |
Dec 01, 2023 | 289.25 | 291.28 | 288.31 | 290.85 | 1,437,727 | +1.11(+0.38%) |
Nov 30, 2023 | 290.31 | 290.44 | 287.50 | 289.75 | 1,180,361 | +0.12(+0.04%) |
Nov 29, 2023 | 291.68 | 292.50 | 289.49 | 289.63 | 1,402,192 | -0.58(-0.20%) |
Nov 28, 2023 | 288.98 | 290.76 | 288.73 | 290.20 | 1,059,348 | +0.68(+0.23%) |
Nov 27, 2023 | 289.36 | 290.90 | 289.19 | 289.53 | 1,908,553 | -0.34(-0.12%) |
Nov 24, 2023 | 289.99 | 290.37 | 289.11 | 289.87 | 669,481 | -0.35(-0.12%) |
Nov 22, 2023 | 290.15 | 291.95 | 289.37 | 290.21 | 803,232 | +1.31(+0.46%) |
Nov 21, 2023 | 288.78 | 289.45 | 287.71 | 288.90 | 1,456,482 | -0.86(-0.30%) |
Nov 20, 2023 | 286.44 | 290.35 | 286.44 | 289.76 | 1,736,742 | +3.02(+1.05%) |
Nov 17, 2023 | 286.69 | 287.33 | 285.60 | 286.74 | 976,473 | -0.10(-0.03%) |
Nov 16, 2023 | 285.68 | 287.31 | 285.33 | 286.84 | 1,164,214 | +0.78(+0.27%) |
Nov 15, 2023 | 287.23 | 287.37 | 285.03 | 286.06 | 2,056,780 | +0.01(+0.00%) |
Nov 14, 2023 | 284.97 | 286.87 | 284.57 | 286.05 | 1,457,915 | +5.57(+1.99%) |
Nov 13, 2023 | 279.75 | 281.32 | 278.74 | 280.48 | 2,263,781 | -0.31(-0.11%) |
Nov 10, 2023 | 276.48 | 280.90 | 276.13 | 280.79 | 1,682,148 | +5.32(+1.93%) |
Nov 09, 2023 | 278.17 | 278.58 | 275.03 | 275.47 | 1,447,199 | -2.44(-0.88%) |
Nov 08, 2023 | 277.32 | 278.14 | 276.12 | 277.91 | 2,304,348 | +1.14(+0.41%) |
Nov 07, 2023 | 274.83 | 277.45 | 274.24 | 276.78 | 1,630,148 | +2.61(+0.95%) |
Nov 06, 2023 | 273.21 | 274.24 | 272.38 | 274.17 | 1,318,849 | +1.57(+0.58%) |
Nov 03, 2023 | 270.55 | 273.43 | 270.51 | 272.59 | 1,609,700 | +2.60(+0.96%) |
Nov 02, 2023 | 268.18 | 270.09 | 267.77 | 269.99 | 1,455,443 | +4.82(+1.82%) |
Nov 01, 2023 | 261.54 | 265.38 | 261.54 | 265.17 | 2,412,746 | +4.06(+1.56%) |
Oct 31, 2023 | 260.24 | 261.40 | 258.38 | 261.11 | 2,019,363 | +1.02(+0.39%) |
Oct 30, 2023 | 258.67 | 260.91 | 257.99 | 260.09 | 1,492,217 | +3.61(+1.41%) |
Oct 27, 2023 | 257.73 | 259.11 | 255.55 | 256.49 | 1,969,158 | +0.53(+0.21%) |
Oct 26, 2023 | 259.77 | 260.67 | 255.03 | 255.96 | 2,163,989 | -5.07(-1.94%) |
Oct 25, 2023 | 264.79 | 265.09 | 260.63 | 261.03 | 940,029 | -5.54(-2.08%) |
Oct 24, 2023 | 265.64 | 267.11 | 264.06 | 266.57 | 1,003,480 | +2.38(+0.90%) |
Oct 23, 2023 | 262.16 | 266.65 | 260.91 | 264.19 | 1,181,655 | +0.70(+0.26%) |
Oct 20, 2023 | 266.80 | 267.26 | 263.20 | 263.49 | 884,909 | -3.78(-1.41%) |
Oct 19, 2023 | 270.32 | 271.38 | 266.67 | 267.26 | 1,219,140 | -2.24(-0.83%) |
Oct 18, 2023 | 272.04 | 273.19 | 268.72 | 269.50 | 707,492 | -4.11(-1.50%) |
Oct 17, 2023 | 271.70 | 274.93 | 270.50 | 273.62 | 1,067,370 | -0.70(-0.25%) |
Oct 16, 2023 | 272.11 | 275.00 | 272.11 | 274.32 | 1,814,486 | +3.09(+1.14%) |
Oct 13, 2023 | 274.53 | 275.26 | 270.20 | 271.23 | 724,367 | -2.65(-0.97%) |
Oct 12, 2023 | 275.58 | 276.77 | 272.35 | 273.88 | 1,295,782 | -1.38(-0.50%) |
Oct 11, 2023 | 274.10 | 275.34 | 272.95 | 275.26 | 801,592 | +2.20(+0.81%) |
Oct 10, 2023 | 272.00 | 275.02 | 271.71 | 273.06 | 1,194,396 | +1.31(+0.48%) |
Oct 09, 2023 | 268.41 | 272.22 | 267.74 | 271.76 | 952,049 | +1.31(+0.49%) |
Oct 06, 2023 | 264.03 | 271.29 | 263.65 | 270.44 | 1,323,959 | +4.38(+1.65%) |
Oct 05, 2023 | 265.78 | 266.59 | 263.33 | 266.06 | 1,067,684 | +0.02(+0.01%) |
Oct 04, 2023 | 263.04 | 266.45 | 262.95 | 266.04 | 1,088,447 | +3.59(+1.37%) |
Oct 03, 2023 | 265.78 | 266.83 | 261.45 | 262.45 | 1,379,943 | -4.78(-1.79%) |