Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 346.97 | 347.82 | 345.12 | 345.59 | 74,281 | -3.71(-1.06%) |
Dec 28, 2023 | 348.50 | 350.25 | 345.80 | 349.30 | 93,891 | +0.56(+0.16%) |
Dec 27, 2023 | 350.34 | 351.04 | 348.00 | 348.74 | 75,807 | -1.80(-0.51%) |
Dec 26, 2023 | 348.07 | 353.45 | 347.04 | 350.54 | 46,575 | +0.47(+0.13%) |
Dec 22, 2023 | 345.18 | 350.56 | 345.18 | 350.07 | 87,601 | +4.52(+1.31%) |
Dec 21, 2023 | 348.60 | 348.92 | 343.83 | 345.55 | 53,124 | +0.36(+0.10%) |
Dec 20, 2023 | 351.49 | 354.06 | 343.81 | 345.19 | 123,028 | -9.13(-2.58%) |
Dec 19, 2023 | 350.25 | 356.38 | 350.25 | 354.32 | 94,564 | +4.73(+1.35%) |
Dec 18, 2023 | 346.03 | 352.10 | 346.03 | 349.59 | 111,321 | +3.86(+1.12%) |
Dec 15, 2023 | 355.12 | 355.12 | 343.14 | 345.73 | 152,899 | -9.52(-2.68%) |
Dec 14, 2023 | 351.20 | 361.99 | 351.20 | 355.25 | 115,280 | +2.90(+0.82%) |
Dec 13, 2023 | 343.27 | 353.75 | 341.50 | 352.35 | 97,059 | +7.53(+2.18%) |
Dec 12, 2023 | 346.41 | 348.79 | 344.30 | 344.82 | 109,889 | -2.01(-0.58%) |
Dec 11, 2023 | 345.63 | 348.37 | 345.02 | 346.83 | 80,175 | +0.80(+0.23%) |
Dec 08, 2023 | 348.52 | 351.63 | 345.62 | 346.03 | 58,207 | -3.40(-0.97%) |
Dec 07, 2023 | 353.01 | 354.52 | 347.90 | 349.43 | 64,055 | -3.95(-1.12%) |
Dec 06, 2023 | 358.65 | 359.00 | 352.99 | 353.38 | 61,211 | -3.55(-0.99%) |
Dec 05, 2023 | 358.62 | 359.82 | 355.06 | 356.93 | 78,063 | -2.64(-0.73%) |
Dec 04, 2023 | 355.96 | 363.48 | 355.96 | 359.57 | 98,383 | +3.48(+0.98%) |
Dec 01, 2023 | 354.90 | 356.58 | 352.03 | 356.09 | 98,724 | +1.33(+0.37%) |
Nov 30, 2023 | 346.57 | 356.11 | 344.70 | 354.76 | 148,337 | +11.73(+3.42%) |
Nov 29, 2023 | 345.27 | 350.60 | 342.62 | 343.03 | 102,273 | -1.35(-0.39%) |
Nov 28, 2023 | 335.98 | 347.72 | 335.98 | 344.38 | 133,127 | +8.50(+2.53%) |
Nov 27, 2023 | 337.78 | 339.98 | 335.32 | 335.88 | 90,567 | -5.44(-1.59%) |
Nov 24, 2023 | 340.45 | 343.45 | 340.41 | 341.32 | 35,140 | +0.02(+0.01%) |
Nov 22, 2023 | 340.49 | 342.35 | 337.79 | 341.30 | 79,421 | +3.69(+1.09%) |
Nov 21, 2023 | 342.65 | 342.65 | 337.55 | 337.61 | 110,605 | -6.32(-1.84%) |
Nov 20, 2023 | 341.07 | 344.82 | 341.07 | 343.93 | 65,951 | +3.06(+0.90%) |
Nov 17, 2023 | 342.25 | 342.25 | 336.83 | 340.87 | 85,300 | +1.86(+0.55%) |
Nov 16, 2023 | 345.25 | 346.00 | 338.25 | 339.01 | 65,976 | -6.19(-1.79%) |
Nov 15, 2023 | 343.81 | 349.16 | 343.81 | 345.20 | 81,811 | +2.11(+0.61%) |
Nov 14, 2023 | 341.94 | 347.99 | 341.46 | 343.09 | 129,142 | +6.37(+1.89%) |
Nov 13, 2023 | 333.96 | 338.42 | 333.31 | 336.72 | 112,749 | +0.02(+0.01%) |
Nov 10, 2023 | 334.87 | 339.25 | 333.26 | 336.70 | 77,094 | +0.42(+0.12%) |
Nov 09, 2023 | 340.66 | 342.95 | 336.18 | 336.28 | 69,060 | -3.84(-1.13%) |
Nov 08, 2023 | 343.03 | 343.29 | 338.05 | 340.12 | 82,728 | -4.26(-1.24%) |
Nov 07, 2023 | 338.90 | 345.55 | 338.90 | 344.38 | 87,034 | +5.12(+1.51%) |
Nov 06, 2023 | 337.87 | 342.15 | 337.87 | 339.26 | 92,569 | +1.13(+0.33%) |
Nov 03, 2023 | 336.79 | 345.04 | 336.79 | 338.13 | 110,770 | +4.96(+1.49%) |
Nov 02, 2023 | 335.57 | 336.25 | 329.84 | 333.17 | 120,721 | +2.39(+0.72%) |
Nov 01, 2023 | 332.36 | 332.43 | 325.38 | 330.78 | 146,209 | -3.17(-0.95%) |
Oct 31, 2023 | 337.07 | 340.96 | 333.02 | 333.95 | 147,205 | +0.45(+0.13%) |
Oct 30, 2023 | 325.86 | 339.32 | 325.69 | 333.50 | 208,650 | +13.86(+4.34%) |
Oct 27, 2023 | 348.50 | 348.50 | 313.17 | 319.64 | 376,327 | -45.24(-12.40%) |
Oct 26, 2023 | 372.47 | 372.61 | 361.02 | 364.88 | 172,652 | -7.50(-2.01%) |
Oct 25, 2023 | 376.52 | 378.08 | 371.84 | 372.38 | 68,147 | -3.46(-0.92%) |
Oct 24, 2023 | 376.77 | 377.13 | 373.06 | 375.84 | 107,952 | +0.96(+0.26%) |
Oct 23, 2023 | 369.80 | 376.78 | 367.09 | 374.88 | 120,686 | +5.40(+1.46%) |
Oct 20, 2023 | 373.01 | 373.99 | 367.57 | 369.48 | 80,180 | -1.98(-0.53%) |
Oct 19, 2023 | 370.82 | 377.90 | 370.28 | 371.46 | 102,083 | +1.17(+0.32%) |
Oct 18, 2023 | 363.51 | 373.89 | 363.29 | 370.29 | 111,138 | +3.30(+0.90%) |
Oct 17, 2023 | 349.80 | 369.86 | 349.80 | 366.99 | 143,670 | +16.16(+4.61%) |
Oct 16, 2023 | 352.00 | 355.58 | 350.26 | 350.83 | 116,954 | +1.59(+0.46%) |
Oct 13, 2023 | 340.63 | 350.14 | 337.52 | 349.24 | 117,881 | +9.35(+2.75%) |
Oct 12, 2023 | 360.34 | 360.34 | 337.98 | 339.89 | 145,409 | -18.15(-5.07%) |
Oct 11, 2023 | 362.92 | 363.70 | 355.94 | 358.04 | 80,454 | -2.32(-0.64%) |
Oct 10, 2023 | 360.26 | 366.13 | 359.25 | 360.36 | 103,378 | +2.63(+0.74%) |
Oct 09, 2023 | 356.81 | 359.25 | 352.51 | 357.73 | 90,789 | -2.92(-0.81%) |
Oct 06, 2023 | 357.64 | 361.11 | 347.01 | 360.65 | 119,881 | +0.83(+0.23%) |
Oct 05, 2023 | 378.07 | 378.07 | 358.68 | 359.82 | 132,366 | -19.72(-5.20%) |
Oct 04, 2023 | 379.53 | 383.00 | 374.41 | 379.54 | 168,535 | -1.07(-0.28%) |
Oct 03, 2023 | 393.65 | 393.65 | 379.40 | 380.61 | 134,251 | -13.10(-3.33%) |