Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 288.02 | 289.91 | 286.89 | 289.72 | 776,652 | +1.70(+0.59%) |
Dec 28, 2023 | 288.71 | 291.11 | 287.19 | 288.02 | 1,091,565 | -0.56(-0.19%) |
Dec 27, 2023 | 287.79 | 289.21 | 286.35 | 288.58 | 1,056,443 | +0.28(+0.10%) |
Dec 26, 2023 | 289.16 | 289.66 | 286.20 | 288.30 | 986,309 | -2.07(-0.71%) |
Dec 22, 2023 | 287.83 | 290.49 | 283.73 | 290.37 | 1,890,652 | +3.46(+1.21%) |
Dec 21, 2023 | 291.13 | 293.74 | 285.87 | 286.91 | 2,091,770 | -5.90(-2.02%) |
Dec 20, 2023 | 289.68 | 295.70 | 283.58 | 292.81 | 2,780,955 | -18.81(-6.03%) |
Dec 19, 2023 | 312.65 | 313.78 | 310.48 | 311.62 | 972,566 | -1.04(-0.33%) |
Dec 18, 2023 | 311.29 | 314.92 | 311.15 | 312.65 | 876,298 | +3.60(+1.17%) |
Dec 15, 2023 | 309.93 | 312.82 | 306.21 | 309.05 | 2,928,187 | -7.57(-2.39%) |
Dec 14, 2023 | 333.84 | 333.84 | 314.77 | 316.61 | 1,935,876 | -17.21(-5.16%) |
Dec 13, 2023 | 331.39 | 335.52 | 330.59 | 333.83 | 1,185,989 | +2.86(+0.86%) |
Dec 12, 2023 | 328.40 | 330.99 | 327.56 | 330.97 | 580,453 | +2.98(+0.91%) |
Dec 11, 2023 | 323.96 | 329.24 | 323.96 | 327.99 | 909,102 | +5.34(+1.65%) |
Dec 08, 2023 | 320.70 | 322.77 | 318.93 | 322.66 | 983,263 | +2.40(+0.75%) |
Dec 07, 2023 | 318.81 | 320.46 | 318.12 | 320.26 | 907,667 | +2.10(+0.66%) |
Dec 06, 2023 | 321.23 | 322.53 | 315.30 | 318.16 | 1,329,277 | -2.66(-0.83%) |
Dec 05, 2023 | 324.09 | 324.70 | 320.56 | 320.81 | 1,195,606 | -3.84(-1.18%) |
Dec 04, 2023 | 324.93 | 327.52 | 323.34 | 324.66 | 900,845 | -0.66(-0.20%) |
Dec 01, 2023 | 327.22 | 327.74 | 324.75 | 325.31 | 928,523 | -1.71(-0.52%) |
Nov 30, 2023 | 321.44 | 327.42 | 320.12 | 327.03 | 1,504,414 | +6.36(+1.98%) |
Nov 29, 2023 | 321.72 | 322.66 | 318.18 | 320.67 | 648,508 | -1.04(-0.32%) |
Nov 28, 2023 | 325.65 | 326.54 | 321.43 | 321.71 | 639,172 | -4.37(-1.34%) |
Nov 27, 2023 | 329.18 | 329.50 | 325.14 | 326.08 | 982,698 | -2.47(-0.75%) |
Nov 24, 2023 | 328.33 | 329.89 | 326.20 | 328.55 | 251,587 | +1.04(+0.32%) |
Nov 22, 2023 | 325.15 | 328.73 | 324.92 | 327.51 | 621,556 | +3.04(+0.94%) |
Nov 21, 2023 | 329.13 | 329.52 | 322.61 | 324.48 | 1,171,228 | -5.25(-1.59%) |
Nov 20, 2023 | 327.81 | 330.63 | 325.55 | 329.73 | 933,210 | +1.45(+0.44%) |
Nov 17, 2023 | 332.45 | 332.51 | 326.68 | 328.27 | 1,425,424 | -3.90(-1.17%) |
Nov 16, 2023 | 329.62 | 333.22 | 329.10 | 332.17 | 870,500 | +3.94(+1.20%) |
Nov 15, 2023 | 331.16 | 333.50 | 327.83 | 328.23 | 1,022,848 | -3.60(-1.09%) |
Nov 14, 2023 | 331.50 | 333.70 | 330.14 | 331.83 | 938,987 | -0.29(-0.09%) |
Nov 13, 2023 | 332.55 | 334.70 | 331.25 | 332.12 | 794,219 | -0.43(-0.13%) |
Nov 10, 2023 | 331.81 | 332.66 | 329.69 | 332.55 | 615,987 | +2.25(+0.68%) |
Nov 09, 2023 | 326.86 | 331.33 | 324.11 | 330.30 | 907,678 | +4.22(+1.29%) |
Nov 08, 2023 | 324.78 | 327.44 | 322.88 | 326.08 | 617,480 | +1.19(+0.37%) |
Nov 07, 2023 | 324.38 | 325.46 | 323.21 | 324.89 | 788,861 | +0.82(+0.25%) |
Nov 06, 2023 | 322.57 | 324.40 | 319.82 | 324.07 | 657,473 | +2.23(+0.69%) |
Nov 03, 2023 | 321.51 | 322.67 | 318.43 | 321.84 | 843,764 | +2.02(+0.63%) |
Nov 02, 2023 | 310.60 | 319.87 | 309.37 | 319.82 | 974,454 | +9.46(+3.05%) |
Nov 01, 2023 | 309.25 | 311.48 | 308.13 | 310.36 | 884,313 | +2.34(+0.76%) |
Oct 31, 2023 | 308.78 | 309.21 | 305.36 | 308.02 | 1,376,049 | +1.22(+0.40%) |
Oct 30, 2023 | 305.23 | 307.63 | 300.36 | 306.80 | 1,167,101 | +1.90(+0.62%) |
Oct 27, 2023 | 307.02 | 311.02 | 298.48 | 304.90 | 1,911,481 | -12.75(-4.01%) |
Oct 26, 2023 | 318.18 | 325.57 | 317.30 | 317.65 | 1,066,494 | +0.06(+0.02%) |
Oct 25, 2023 | 318.76 | 322.21 | 316.76 | 317.59 | 634,627 | -0.12(-0.04%) |
Oct 24, 2023 | 312.45 | 318.40 | 312.36 | 317.71 | 621,525 | +6.25(+2.01%) |
Oct 23, 2023 | 311.67 | 314.04 | 310.60 | 311.46 | 502,130 | -0.64(-0.20%) |
Oct 20, 2023 | 317.65 | 318.78 | 311.75 | 312.10 | 802,903 | -4.93(-1.55%) |
Oct 19, 2023 | 323.60 | 324.66 | 316.62 | 317.03 | 825,881 | -5.88(-1.82%) |
Oct 18, 2023 | 325.22 | 326.11 | 322.35 | 322.91 | 703,412 | -2.52(-0.78%) |
Oct 17, 2023 | 323.85 | 327.01 | 322.69 | 325.43 | 673,553 | -0.20(-0.06%) |
Oct 16, 2023 | 325.62 | 327.30 | 323.36 | 325.63 | 665,665 | +1.63(+0.50%) |
Oct 13, 2023 | 323.01 | 326.12 | 322.55 | 324.00 | 662,298 | +1.63(+0.51%) |
Oct 12, 2023 | 325.20 | 327.10 | 320.43 | 322.37 | 654,949 | -2.84(-0.87%) |
Oct 11, 2023 | 323.55 | 325.43 | 321.87 | 325.21 | 702,513 | +1.82(+0.56%) |
Oct 10, 2023 | 325.58 | 325.58 | 320.77 | 323.39 | 1,068,530 | -2.04(-0.63%) |
Oct 09, 2023 | 323.47 | 325.75 | 322.53 | 325.43 | 585,818 | +0.50(+0.15%) |
Oct 06, 2023 | 323.96 | 326.55 | 322.66 | 324.94 | 459,098 | +1.18(+0.37%) |
Oct 05, 2023 | 323.54 | 325.87 | 322.22 | 323.75 | 493,505 | +0.88(+0.27%) |
Oct 04, 2023 | 318.01 | 323.33 | 316.48 | 322.87 | 621,525 | +5.91(+1.87%) |
Oct 03, 2023 | 319.06 | 320.20 | 316.09 | 316.96 | 680,251 | -2.33(-0.73%) |