Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 380.18 | 382.64 | 377.00 | 380.43 | 173,370 | +0.15(+0.04%) |
Dec 28, 2023 | 385.72 | 387.53 | 376.40 | 380.28 | 285,225 | -6.24(-1.61%) |
Dec 27, 2023 | 388.19 | 388.58 | 380.34 | 386.52 | 562,466 | +5.52(+1.45%) |
Dec 26, 2023 | 373.10 | 385.37 | 371.39 | 381.00 | 578,280 | +8.10(+2.17%) |
Dec 22, 2023 | 357.02 | 376.26 | 357.02 | 372.90 | 864,787 | +18.77(+5.30%) |
Dec 21, 2023 | 334.20 | 356.87 | 327.73 | 354.13 | 2,408,949 | +15.22(+4.49%) |
Dec 20, 2023 | 345.61 | 346.79 | 331.52 | 338.91 | 5,438,335 | -113.67(-25.12%) |
Dec 19, 2023 | 457.78 | 458.86 | 448.43 | 452.58 | 364,643 | -2.90(-0.64%) |
Dec 18, 2023 | 460.00 | 460.78 | 455.32 | 455.48 | 262,550 | -7.52(-1.62%) |
Dec 15, 2023 | 463.40 | 467.47 | 460.14 | 463.00 | 338,543 | -1.77(-0.38%) |
Dec 14, 2023 | 463.94 | 468.58 | 460.63 | 464.77 | 386,913 | +3.30(+0.72%) |
Dec 13, 2023 | 455.84 | 461.71 | 453.23 | 461.47 | 420,938 | +8.84(+1.95%) |
Dec 12, 2023 | 456.00 | 456.35 | 449.88 | 452.63 | 206,435 | -0.87(-0.19%) |
Dec 11, 2023 | 454.19 | 454.56 | 442.84 | 453.50 | 386,203 | +0.02(+0.00%) |
Dec 08, 2023 | 462.20 | 462.20 | 452.29 | 453.48 | 157,275 | -4.29(-0.94%) |
Dec 07, 2023 | 459.40 | 461.82 | 454.23 | 457.77 | 237,698 | +7.02(+1.56%) |
Dec 06, 2023 | 460.61 | 462.92 | 449.89 | 450.75 | 294,063 | -8.82(-1.92%) |
Dec 05, 2023 | 455.56 | 463.72 | 453.34 | 459.57 | 287,017 | +1.83(+0.40%) |
Dec 04, 2023 | 453.78 | 461.91 | 452.87 | 457.74 | 279,408 | +3.85(+0.85%) |
Dec 01, 2023 | 451.92 | 454.98 | 447.30 | 453.89 | 283,405 | +3.28(+0.73%) |
Nov 30, 2023 | 433.66 | 452.16 | 432.38 | 450.61 | 708,518 | +14.69(+3.37%) |
Nov 29, 2023 | 443.65 | 444.78 | 435.24 | 435.92 | 413,989 | -9.42(-2.12%) |
Nov 28, 2023 | 452.06 | 453.87 | 436.04 | 445.34 | 1,298,529 | -50.43(-10.17%) |
Nov 27, 2023 | 496.02 | 496.52 | 492.94 | 495.77 | 173,458 | +0.98(+0.20%) |
Nov 24, 2023 | 493.35 | 496.38 | 492.20 | 494.79 | 75,649 | +2.78(+0.57%) |
Nov 22, 2023 | 491.26 | 493.02 | 483.95 | 492.01 | 135,516 | +3.37(+0.69%) |
Nov 21, 2023 | 493.00 | 493.60 | 486.55 | 488.64 | 139,859 | -0.67(-0.14%) |
Nov 20, 2023 | 494.56 | 498.04 | 488.65 | 489.31 | 221,159 | -0.46(-0.09%) |
Nov 17, 2023 | 490.84 | 495.26 | 487.40 | 489.77 | 164,373 | +4.54(+0.94%) |
Nov 16, 2023 | 486.99 | 488.67 | 483.30 | 485.23 | 185,501 | -1.76(-0.36%) |
Nov 15, 2023 | 492.10 | 495.49 | 486.99 | 486.99 | 219,614 | -2.79(-0.57%) |
Nov 14, 2023 | 502.55 | 502.98 | 488.88 | 489.78 | 153,134 | -0.36(-0.07%) |
Nov 13, 2023 | 496.05 | 496.05 | 487.76 | 490.14 | 152,906 | +1.02(+0.21%) |
Nov 10, 2023 | 484.21 | 490.31 | 476.17 | 489.12 | 168,627 | +7.39(+1.53%) |
Nov 09, 2023 | 500.83 | 500.83 | 481.73 | 481.73 | 215,919 | -14.21(-2.87%) |
Nov 08, 2023 | 506.92 | 506.92 | 494.10 | 495.94 | 189,022 | -1.36(-0.27%) |
Nov 07, 2023 | 491.49 | 498.54 | 490.17 | 497.30 | 130,553 | +4.27(+0.87%) |
Nov 06, 2023 | 502.13 | 504.46 | 491.58 | 493.03 | 246,016 | -6.93(-1.39%) |
Nov 03, 2023 | 496.78 | 503.17 | 496.20 | 499.96 | 217,966 | +7.72(+1.57%) |
Nov 02, 2023 | 497.45 | 500.52 | 491.09 | 492.24 | 267,168 | -2.54(-0.51%) |
Nov 01, 2023 | 473.32 | 496.81 | 473.32 | 494.78 | 374,044 | +25.21(+5.37%) |
Oct 31, 2023 | 477.16 | 479.43 | 455.84 | 469.57 | 473,020 | +5.42(+1.17%) |
Oct 30, 2023 | 461.42 | 466.50 | 459.45 | 464.15 | 263,264 | +4.28(+0.93%) |
Oct 27, 2023 | 469.60 | 469.79 | 459.30 | 459.87 | 191,810 | -10.56(-2.24%) |
Oct 26, 2023 | 469.37 | 471.08 | 461.48 | 470.43 | 236,470 | -1.57(-0.33%) |
Oct 25, 2023 | 478.21 | 478.21 | 468.46 | 472.00 | 217,479 | -9.20(-1.91%) |
Oct 24, 2023 | 477.66 | 484.11 | 475.17 | 481.20 | 168,367 | +5.87(+1.23%) |
Oct 23, 2023 | 481.47 | 483.14 | 474.94 | 475.33 | 395,483 | +0.26(+0.05%) |
Oct 20, 2023 | 482.83 | 486.20 | 474.26 | 475.07 | 136,175 | -4.74(-0.99%) |
Oct 19, 2023 | 486.15 | 486.15 | 474.54 | 479.81 | 314,335 | -10.56(-2.15%) |
Oct 18, 2023 | 496.59 | 496.93 | 487.73 | 490.37 | 151,406 | -7.08(-1.42%) |
Oct 17, 2023 | 498.71 | 503.49 | 495.35 | 497.45 | 242,982 | +3.76(+0.76%) |
Oct 16, 2023 | 494.24 | 496.65 | 492.91 | 493.69 | 110,365 | +0.21(+0.04%) |
Oct 13, 2023 | 500.20 | 503.38 | 490.84 | 493.48 | 131,128 | -1.68(-0.34%) |
Oct 12, 2023 | 503.19 | 508.93 | 494.77 | 495.16 | 277,574 | -10.85(-2.14%) |
Oct 11, 2023 | 505.84 | 506.01 | 500.23 | 506.01 | 245,488 | +5.71(+1.14%) |
Oct 10, 2023 | 499.83 | 505.26 | 497.23 | 500.30 | 232,963 | -0.11(-0.02%) |
Oct 09, 2023 | 490.73 | 502.19 | 489.97 | 500.41 | 261,845 | +4.54(+0.92%) |
Oct 06, 2023 | 484.51 | 502.62 | 484.51 | 495.87 | 271,661 | +7.24(+1.48%) |
Oct 05, 2023 | 480.29 | 490.86 | 475.55 | 488.63 | 255,018 | +12.01(+2.52%) |
Oct 04, 2023 | 482.63 | 485.90 | 472.76 | 476.62 | 276,924 | +3.85(+0.81%) |
Oct 03, 2023 | 481.42 | 483.31 | 467.21 | 472.77 | 266,778 | -14.55(-2.99%) |