Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 355.16 | 356.16 | 350.46 | 351.74 | 254,811 | -2.81(-0.79%) |
Dec 28, 2023 | 356.89 | 358.43 | 353.31 | 354.55 | 197,276 | -0.95(-0.27%) |
Dec 27, 2023 | 356.86 | 358.98 | 353.51 | 355.50 | 223,278 | -1.46(-0.41%) |
Dec 26, 2023 | 354.85 | 358.18 | 353.27 | 356.96 | 236,600 | +2.41(+0.68%) |
Dec 22, 2023 | 354.91 | 359.98 | 352.52 | 354.55 | 480,136 | +1.17(+0.33%) |
Dec 21, 2023 | 351.64 | 355.96 | 350.30 | 353.38 | 320,649 | +4.27(+1.22%) |
Dec 20, 2023 | 357.77 | 361.33 | 348.53 | 349.12 | 445,616 | -8.81(-2.46%) |
Dec 19, 2023 | 357.62 | 361.68 | 354.75 | 357.93 | 372,003 | +2.10(+0.59%) |
Dec 18, 2023 | 360.07 | 360.99 | 355.24 | 355.83 | 254,109 | -1.99(-0.56%) |
Dec 15, 2023 | 359.22 | 363.56 | 355.90 | 357.82 | 1,083,458 | +0.19(+0.05%) |
Dec 14, 2023 | 361.35 | 368.56 | 356.03 | 357.63 | 712,982 | -1.67(-0.46%) |
Dec 13, 2023 | 347.62 | 360.96 | 347.62 | 359.29 | 425,750 | +11.90(+3.42%) |
Dec 12, 2023 | 344.30 | 349.62 | 341.02 | 347.40 | 339,636 | +3.64(+1.06%) |
Dec 11, 2023 | 342.68 | 346.06 | 339.94 | 343.76 | 629,395 | +1.89(+0.55%) |
Dec 08, 2023 | 340.23 | 341.90 | 337.93 | 341.87 | 471,173 | +1.05(+0.31%) |
Dec 07, 2023 | 342.75 | 344.23 | 337.11 | 340.82 | 389,869 | -1.74(-0.51%) |
Dec 06, 2023 | 344.64 | 346.73 | 341.05 | 342.56 | 276,365 | -0.54(-0.16%) |
Dec 05, 2023 | 348.05 | 348.64 | 340.04 | 343.10 | 366,582 | -7.40(-2.11%) |
Dec 04, 2023 | 348.88 | 353.64 | 346.44 | 350.50 | 436,159 | -0.91(-0.26%) |
Dec 01, 2023 | 349.93 | 354.79 | 348.59 | 351.41 | 272,132 | +1.03(+0.29%) |
Nov 30, 2023 | 347.86 | 350.97 | 346.20 | 350.38 | 641,168 | +1.84(+0.53%) |
Nov 29, 2023 | 355.05 | 355.59 | 348.18 | 348.55 | 378,741 | -3.50(-0.99%) |
Nov 28, 2023 | 351.97 | 356.41 | 350.36 | 352.04 | 468,712 | -1.48(-0.42%) |
Nov 27, 2023 | 351.76 | 354.87 | 350.77 | 353.52 | 340,271 | +0.64(+0.18%) |
Nov 24, 2023 | 351.77 | 353.97 | 349.92 | 352.88 | 114,910 | +2.09(+0.60%) |
Nov 22, 2023 | 356.14 | 358.10 | 350.08 | 350.79 | 502,564 | -1.32(-0.37%) |
Nov 21, 2023 | 349.69 | 353.21 | 347.82 | 352.11 | 567,097 | +3.46(+0.99%) |
Nov 20, 2023 | 342.75 | 348.88 | 342.55 | 348.66 | 275,667 | +6.27(+1.83%) |
Nov 17, 2023 | 345.09 | 345.90 | 340.89 | 342.38 | 354,262 | -1.48(-0.43%) |
Nov 16, 2023 | 347.63 | 354.01 | 343.07 | 343.86 | 358,027 | -1.75(-0.51%) |
Nov 15, 2023 | 346.28 | 352.42 | 344.63 | 345.61 | 407,278 | -1.50(-0.43%) |
Nov 14, 2023 | 346.78 | 350.45 | 342.44 | 347.11 | 281,950 | +9.34(+2.77%) |
Nov 13, 2023 | 337.46 | 341.52 | 333.93 | 337.77 | 493,364 | -3.52(-1.03%) |
Nov 10, 2023 | 336.36 | 343.00 | 334.81 | 341.28 | 413,892 | +5.60(+1.67%) |
Nov 09, 2023 | 344.24 | 344.24 | 335.67 | 335.68 | 814,777 | -9.25(-2.68%) |
Nov 08, 2023 | 333.60 | 345.55 | 330.50 | 344.93 | 534,699 | +14.88(+4.51%) |
Nov 07, 2023 | 333.47 | 333.47 | 328.96 | 330.05 | 436,476 | -2.43(-0.73%) |
Nov 06, 2023 | 338.08 | 338.08 | 331.50 | 332.47 | 289,623 | -1.97(-0.59%) |
Nov 03, 2023 | 331.63 | 339.70 | 331.63 | 334.44 | 334,871 | +7.23(+2.21%) |
Nov 02, 2023 | 323.82 | 331.10 | 322.40 | 327.21 | 501,192 | +6.07(+1.89%) |
Nov 01, 2023 | 317.83 | 323.21 | 313.89 | 321.14 | 566,399 | +3.38(+1.06%) |
Oct 31, 2023 | 321.98 | 327.93 | 317.33 | 317.76 | 675,564 | -1.57(-0.49%) |
Oct 30, 2023 | 323.56 | 323.56 | 309.90 | 319.32 | 733,367 | -1.06(-0.33%) |
Oct 27, 2023 | 325.19 | 327.89 | 318.48 | 320.38 | 487,527 | -6.39(-1.96%) |
Oct 26, 2023 | 327.45 | 331.93 | 316.04 | 326.77 | 1,039,421 | -30.63(-8.57%) |
Oct 25, 2023 | 361.53 | 363.65 | 352.41 | 357.40 | 573,078 | -11.70(-3.17%) |
Oct 24, 2023 | 370.81 | 372.79 | 364.34 | 369.10 | 282,247 | -0.83(-0.22%) |
Oct 23, 2023 | 362.06 | 372.25 | 358.12 | 369.93 | 393,220 | +6.88(+1.89%) |
Oct 20, 2023 | 368.69 | 369.04 | 361.48 | 363.05 | 348,971 | -5.66(-1.54%) |
Oct 19, 2023 | 375.11 | 376.24 | 367.62 | 368.71 | 368,040 | -5.71(-1.53%) |
Oct 18, 2023 | 382.77 | 384.41 | 373.58 | 374.42 | 345,126 | -11.51(-2.98%) |
Oct 17, 2023 | 381.77 | 390.04 | 380.63 | 385.93 | 322,704 | +0.77(+0.20%) |
Oct 16, 2023 | 386.99 | 389.92 | 382.74 | 385.17 | 393,644 | +0.75(+0.19%) |
Oct 13, 2023 | 385.59 | 390.55 | 383.53 | 384.42 | 202,063 | +0.10(+0.03%) |
Oct 12, 2023 | 391.84 | 393.76 | 382.00 | 384.32 | 290,181 | -7.24(-1.85%) |
Oct 11, 2023 | 386.78 | 391.97 | 382.64 | 391.55 | 349,576 | +4.92(+1.27%) |
Oct 10, 2023 | 381.96 | 389.49 | 379.57 | 386.63 | 211,107 | +4.36(+1.14%) |
Oct 09, 2023 | 373.50 | 382.47 | 373.41 | 382.27 | 189,420 | +5.34(+1.42%) |
Oct 06, 2023 | 369.63 | 378.11 | 368.30 | 376.93 | 310,592 | +4.82(+1.30%) |
Oct 05, 2023 | 372.15 | 374.22 | 365.20 | 372.11 | 361,368 | -1.05(-0.28%) |
Oct 04, 2023 | 369.88 | 373.58 | 366.31 | 373.15 | 302,098 | +4.94(+1.34%) |
Oct 03, 2023 | 369.58 | 374.02 | 366.76 | 368.21 | 262,737 | -1.75(-0.47%) |