Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 448.71 | 450.20 | 447.86 | 449.94 | 838,648 | +2.00(+0.45%) |
Dec 28, 2023 | 445.70 | 448.53 | 445.19 | 447.94 | 747,290 | +2.24(+0.50%) |
Dec 27, 2023 | 445.28 | 447.73 | 445.14 | 445.70 | 705,062 | -1.20(-0.27%) |
Dec 26, 2023 | 444.89 | 448.15 | 444.56 | 446.90 | 520,738 | +1.95(+0.44%) |
Dec 22, 2023 | 446.72 | 448.45 | 444.85 | 444.95 | 628,353 | +0.20(+0.04%) |
Dec 21, 2023 | 441.00 | 444.84 | 440.98 | 444.76 | 642,034 | +5.38(+1.22%) |
Dec 20, 2023 | 444.78 | 445.28 | 439.35 | 439.38 | 1,316,380 | -5.15(-1.16%) |
Dec 19, 2023 | 444.42 | 445.32 | 442.90 | 444.53 | 699,079 | +0.87(+0.20%) |
Dec 18, 2023 | 439.49 | 444.00 | 439.05 | 443.65 | 1,206,138 | +5.06(+1.15%) |
Dec 15, 2023 | 437.79 | 441.31 | 435.51 | 438.59 | 4,012,352 | -3.44(-0.78%) |
Dec 14, 2023 | 447.23 | 447.59 | 438.23 | 442.03 | 1,904,883 | -6.12(-1.37%) |
Dec 13, 2023 | 449.65 | 450.88 | 447.22 | 448.15 | 1,233,198 | -0.19(-0.04%) |
Dec 12, 2023 | 448.39 | 450.44 | 447.09 | 448.34 | 1,015,613 | +0.37(+0.08%) |
Dec 11, 2023 | 448.59 | 449.96 | 446.24 | 447.97 | 1,028,437 | +3.22(+0.72%) |
Dec 08, 2023 | 445.30 | 447.25 | 444.20 | 444.76 | 766,762 | +0.90(+0.20%) |
Dec 07, 2023 | 447.14 | 448.10 | 443.04 | 443.85 | 867,588 | -2.28(-0.51%) |
Dec 06, 2023 | 442.25 | 447.16 | 442.25 | 446.14 | 870,444 | +3.15(+0.71%) |
Dec 05, 2023 | 447.01 | 447.36 | 442.65 | 442.99 | 1,063,441 | -4.42(-0.99%) |
Dec 04, 2023 | 444.11 | 447.68 | 442.86 | 447.41 | 1,275,027 | +1.27(+0.28%) |
Dec 01, 2023 | 445.13 | 447.38 | 444.89 | 446.14 | 863,217 | +1.63(+0.37%) |
Nov 30, 2023 | 439.77 | 444.60 | 439.29 | 444.51 | 1,525,602 | +5.87(+1.34%) |
Nov 29, 2023 | 443.11 | 443.11 | 437.56 | 438.64 | 1,291,051 | -3.21(-0.73%) |
Nov 28, 2023 | 441.45 | 444.43 | 439.62 | 441.86 | 1,141,199 | +2.74(+0.62%) |
Nov 27, 2023 | 445.39 | 446.35 | 439.06 | 439.12 | 1,518,614 | -6.43(-1.44%) |
Nov 24, 2023 | 445.23 | 446.11 | 443.30 | 445.54 | 331,388 | +1.59(+0.36%) |
Nov 22, 2023 | 441.10 | 445.24 | 441.10 | 443.95 | 845,870 | +2.22(+0.50%) |
Nov 21, 2023 | 438.63 | 442.15 | 437.80 | 441.74 | 1,194,939 | +4.28(+0.98%) |
Nov 20, 2023 | 437.68 | 439.21 | 434.45 | 437.46 | 996,252 | -0.86(-0.20%) |
Nov 17, 2023 | 440.25 | 440.83 | 437.86 | 438.32 | 911,673 | -0.90(-0.20%) |
Nov 16, 2023 | 439.42 | 441.26 | 437.20 | 439.21 | 926,200 | +0.44(+0.10%) |
Nov 15, 2023 | 437.12 | 441.60 | 437.12 | 438.77 | 1,134,635 | +0.91(+0.21%) |
Nov 14, 2023 | 436.66 | 440.34 | 435.54 | 437.86 | 1,355,845 | -0.80(-0.18%) |
Nov 13, 2023 | 438.63 | 442.15 | 436.95 | 438.66 | 1,018,388 | +0.16(+0.04%) |
Nov 10, 2023 | 437.66 | 439.45 | 434.66 | 438.50 | 1,547,770 | +2.38(+0.54%) |
Nov 09, 2023 | 439.04 | 439.23 | 433.38 | 436.13 | 1,801,273 | -2.17(-0.49%) |
Nov 08, 2023 | 443.71 | 445.31 | 437.68 | 438.30 | 1,406,140 | -5.41(-1.22%) |
Nov 07, 2023 | 446.68 | 446.68 | 443.25 | 443.71 | 1,236,947 | -1.00(-0.22%) |
Nov 06, 2023 | 448.33 | 448.33 | 444.19 | 444.70 | 1,461,756 | -2.15(-0.48%) |
Nov 03, 2023 | 448.60 | 451.21 | 444.67 | 446.85 | 1,385,452 | -4.63(-1.03%) |
Nov 02, 2023 | 444.30 | 451.67 | 444.30 | 451.49 | 1,260,208 | +5.58(+1.25%) |
Nov 01, 2023 | 449.80 | 450.16 | 445.00 | 445.91 | 1,285,402 | -2.23(-0.50%) |
Oct 31, 2023 | 440.90 | 448.62 | 439.04 | 448.13 | 1,450,139 | +8.67(+1.97%) |
Oct 30, 2023 | 438.06 | 440.46 | 436.46 | 439.46 | 962,404 | +2.41(+0.55%) |
Oct 27, 2023 | 437.07 | 441.25 | 433.94 | 437.05 | 1,327,279 | -2.54(-0.58%) |
Oct 26, 2023 | 441.60 | 444.63 | 437.33 | 439.59 | 1,452,897 | -1.69(-0.38%) |
Oct 25, 2023 | 437.98 | 442.95 | 437.33 | 441.28 | 1,245,378 | +6.69(+1.54%) |
Oct 24, 2023 | 442.70 | 444.16 | 434.04 | 434.59 | 1,386,932 | -5.18(-1.18%) |
Oct 23, 2023 | 437.85 | 445.59 | 437.14 | 439.77 | 1,526,100 | +1.96(+0.45%) |
Oct 20, 2023 | 444.91 | 446.12 | 437.66 | 437.81 | 1,740,996 | -4.94(-1.12%) |
Oct 19, 2023 | 437.31 | 443.24 | 435.86 | 442.75 | 2,039,700 | +3.06(+0.70%) |
Oct 18, 2023 | 436.97 | 441.48 | 433.97 | 439.69 | 2,052,891 | +4.87(+1.12%) |
Oct 17, 2023 | 430.31 | 446.31 | 428.90 | 434.82 | 3,148,580 | +0.71(+0.16%) |
Oct 16, 2023 | 433.13 | 437.15 | 428.17 | 434.11 | 1,957,804 | -0.64(-0.15%) |
Oct 13, 2023 | 432.25 | 436.78 | 428.45 | 434.75 | 1,542,991 | +6.82(+1.59%) |
Oct 12, 2023 | 431.78 | 432.81 | 423.95 | 427.93 | 1,138,328 | -2.47(-0.57%) |
Oct 11, 2023 | 428.50 | 432.52 | 427.10 | 430.40 | 1,439,564 | +1.53(+0.36%) |
Oct 10, 2023 | 435.20 | 436.29 | 426.34 | 428.87 | 2,663,585 | -1.41(-0.33%) |
Oct 09, 2023 | 422.58 | 430.35 | 417.33 | 430.28 | 5,415,602 | +35.29(+8.93%) |
Oct 06, 2023 | 389.74 | 396.66 | 388.13 | 395.00 | 1,152,081 | +3.33(+0.85%) |
Oct 05, 2023 | 395.22 | 395.69 | 388.97 | 391.66 | 1,179,265 | -3.92(-0.99%) |
Oct 04, 2023 | 394.93 | 396.25 | 391.42 | 395.59 | 1,261,471 | -2.46(-0.62%) |
Oct 03, 2023 | 401.56 | 401.67 | 396.83 | 398.05 | 912,212 | -3.93(-0.98%) |