Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 510.42 | 511.49 | 506.38 | 506.42 | 1,014,849 | -4.91(-0.96%) |
Dec 28, 2023 | 510.43 | 512.52 | 509.38 | 511.33 | 570,023 | -0.30(-0.06%) |
Dec 27, 2023 | 511.41 | 513.01 | 509.72 | 511.63 | 521,406 | +0.30(+0.06%) |
Dec 26, 2023 | 508.24 | 512.90 | 507.71 | 511.33 | 514,816 | +3.80(+0.75%) |
Dec 22, 2023 | 507.04 | 510.26 | 505.15 | 507.53 | 936,077 | +1.90(+0.38%) |
Dec 21, 2023 | 502.97 | 505.95 | 500.80 | 505.63 | 851,537 | +6.94(+1.39%) |
Dec 20, 2023 | 505.86 | 509.53 | 498.68 | 498.69 | 967,044 | -8.12(-1.60%) |
Dec 19, 2023 | 502.68 | 507.12 | 501.98 | 506.82 | 636,489 | +6.60(+1.32%) |
Dec 18, 2023 | 501.91 | 502.60 | 499.23 | 500.22 | 971,205 | +0.59(+0.12%) |
Dec 15, 2023 | 504.17 | 504.82 | 498.30 | 499.63 | 1,515,360 | -4.82(-0.96%) |
Dec 14, 2023 | 498.85 | 505.85 | 498.83 | 504.45 | 1,080,743 | +11.80(+2.40%) |
Dec 13, 2023 | 480.40 | 492.65 | 478.37 | 492.65 | 1,245,453 | +12.08(+2.51%) |
Dec 12, 2023 | 480.86 | 482.48 | 478.44 | 480.57 | 706,646 | -0.77(-0.16%) |
Dec 11, 2023 | 478.53 | 481.89 | 478.18 | 481.33 | 963,246 | +2.49(+0.52%) |
Dec 08, 2023 | 476.21 | 480.90 | 476.19 | 478.85 | 583,242 | +2.12(+0.44%) |
Dec 07, 2023 | 474.96 | 476.87 | 473.50 | 476.73 | 778,499 | +2.65(+0.56%) |
Dec 06, 2023 | 477.81 | 481.84 | 473.83 | 474.07 | 836,877 | -0.94(-0.20%) |
Dec 05, 2023 | 479.11 | 479.24 | 474.06 | 475.02 | 966,132 | -6.19(-1.29%) |
Dec 04, 2023 | 476.19 | 481.71 | 475.52 | 481.21 | 1,139,814 | +3.72(+0.78%) |
Dec 01, 2023 | 465.40 | 477.74 | 464.30 | 477.50 | 1,631,531 | +11.30(+2.42%) |
Nov 30, 2023 | 464.95 | 466.97 | 462.75 | 466.20 | 1,439,416 | +2.56(+0.55%) |
Nov 29, 2023 | 464.60 | 468.46 | 462.95 | 463.63 | 1,054,833 | +1.75(+0.38%) |
Nov 28, 2023 | 464.17 | 465.38 | 461.29 | 461.88 | 1,048,132 | -2.97(-0.64%) |
Nov 27, 2023 | 463.79 | 465.81 | 461.81 | 464.86 | 679,049 | -0.81(-0.17%) |
Nov 24, 2023 | 463.11 | 466.21 | 462.66 | 465.66 | 338,453 | +2.08(+0.45%) |
Nov 22, 2023 | 462.83 | 465.22 | 461.79 | 463.58 | 934,542 | +2.69(+0.58%) |
Nov 21, 2023 | 461.59 | 462.52 | 460.49 | 460.90 | 629,518 | -2.31(-0.50%) |
Nov 20, 2023 | 460.77 | 464.03 | 459.07 | 463.20 | 792,545 | +2.08(+0.45%) |
Nov 17, 2023 | 459.89 | 462.15 | 459.71 | 461.13 | 853,384 | +3.96(+0.87%) |
Nov 16, 2023 | 461.22 | 462.53 | 455.85 | 457.17 | 1,010,386 | -4.92(-1.07%) |
Nov 15, 2023 | 460.53 | 467.01 | 460.08 | 462.09 | 1,044,142 | +2.04(+0.44%) |
Nov 14, 2023 | 452.62 | 461.36 | 452.31 | 460.05 | 1,447,934 | +17.29(+3.91%) |
Nov 13, 2023 | 441.90 | 444.30 | 440.67 | 442.76 | 869,760 | -0.70(-0.16%) |
Nov 10, 2023 | 440.09 | 443.61 | 437.82 | 443.46 | 594,407 | +5.38(+1.23%) |
Nov 09, 2023 | 444.96 | 444.96 | 437.34 | 438.08 | 789,327 | -4.67(-1.06%) |
Nov 08, 2023 | 444.97 | 447.00 | 442.00 | 442.75 | 729,049 | -2.12(-0.48%) |
Nov 07, 2023 | 444.90 | 446.13 | 442.46 | 444.87 | 641,427 | -1.13(-0.25%) |
Nov 06, 2023 | 450.06 | 450.88 | 444.37 | 446.00 | 768,254 | -4.46(-0.99%) |
Nov 03, 2023 | 447.21 | 452.75 | 447.21 | 450.47 | 1,073,460 | +8.61(+1.95%) |
Nov 02, 2023 | 437.52 | 441.98 | 436.68 | 441.86 | 1,037,367 | +9.30(+2.15%) |
Nov 01, 2023 | 429.40 | 432.74 | 426.53 | 432.56 | 1,527,943 | +2.47(+0.57%) |
Oct 31, 2023 | 427.25 | 430.84 | 426.38 | 430.09 | 838,063 | +3.92(+0.92%) |
Oct 30, 2023 | 426.00 | 428.81 | 422.51 | 426.17 | 915,596 | +3.48(+0.82%) |
Oct 27, 2023 | 429.43 | 429.67 | 421.84 | 422.69 | 1,662,589 | -5.67(-1.32%) |
Oct 26, 2023 | 426.64 | 431.60 | 426.64 | 428.36 | 1,368,670 | +1.98(+0.46%) |
Oct 25, 2023 | 429.93 | 431.36 | 426.00 | 426.38 | 804,903 | -6.65(-1.54%) |
Oct 24, 2023 | 432.94 | 435.93 | 430.96 | 433.04 | 679,038 | +2.40(+0.56%) |
Oct 23, 2023 | 432.36 | 436.01 | 430.24 | 430.64 | 954,989 | -4.07(-0.94%) |
Oct 20, 2023 | 439.13 | 440.72 | 434.24 | 434.71 | 1,275,453 | -4.64(-1.06%) |
Oct 19, 2023 | 444.64 | 447.91 | 438.06 | 439.35 | 1,547,182 | -6.71(-1.50%) |
Oct 18, 2023 | 452.22 | 452.34 | 445.77 | 446.06 | 962,786 | -10.16(-2.23%) |
Oct 17, 2023 | 448.33 | 459.28 | 448.33 | 456.23 | 1,062,190 | +5.30(+1.18%) |
Oct 16, 2023 | 447.38 | 451.82 | 446.02 | 450.93 | 876,696 | +7.34(+1.65%) |
Oct 13, 2023 | 447.38 | 448.28 | 442.17 | 443.59 | 752,523 | -2.49(-0.56%) |
Oct 12, 2023 | 455.26 | 455.37 | 443.73 | 446.07 | 858,377 | -8.74(-1.92%) |
Oct 11, 2023 | 454.05 | 456.82 | 451.62 | 454.81 | 677,551 | +1.37(+0.30%) |
Oct 10, 2023 | 450.94 | 456.44 | 450.85 | 453.44 | 943,546 | +4.09(+0.91%) |
Oct 09, 2023 | 443.68 | 450.54 | 443.42 | 449.35 | 835,076 | +3.28(+0.74%) |
Oct 06, 2023 | 439.87 | 448.48 | 438.17 | 446.07 | 1,281,221 | +3.79(+0.86%) |
Oct 05, 2023 | 442.05 | 444.50 | 439.70 | 442.28 | 1,255,882 | -0.77(-0.17%) |
Oct 04, 2023 | 441.10 | 443.65 | 437.53 | 443.05 | 1,360,613 | +2.13(+0.48%) |
Oct 03, 2023 | 445.71 | 447.14 | 439.05 | 440.92 | 1,387,447 | -7.16(-1.60%) |