Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 307.50 | 308.25 | 302.51 | 304.19 | 61,300 | -4.56(-1.48%) |
Dec 28, 2023 | 304.09 | 309.02 | 303.84 | 308.75 | 81,230 | +2.69(+0.88%) |
Dec 27, 2023 | 304.21 | 309.52 | 303.23 | 306.07 | 73,838 | +0.99(+0.32%) |
Dec 26, 2023 | 301.41 | 306.25 | 299.28 | 305.08 | 62,799 | +5.96(+1.99%) |
Dec 22, 2023 | 299.16 | 302.22 | 296.97 | 299.12 | 70,016 | -0.40(-0.13%) |
Dec 21, 2023 | 300.78 | 303.36 | 296.94 | 299.52 | 69,533 | +4.96(+1.68%) |
Dec 20, 2023 | 297.68 | 301.85 | 294.45 | 294.56 | 96,078 | -4.30(-1.44%) |
Dec 19, 2023 | 294.71 | 300.33 | 294.45 | 298.86 | 132,227 | +6.26(+2.14%) |
Dec 18, 2023 | 296.96 | 298.70 | 290.37 | 292.60 | 129,060 | -2.42(-0.82%) |
Dec 15, 2023 | 297.14 | 297.14 | 290.04 | 295.02 | 617,239 | -1.94(-0.65%) |
Dec 14, 2023 | 289.60 | 297.11 | 286.30 | 296.96 | 254,626 | +11.24(+3.93%) |
Dec 13, 2023 | 274.08 | 287.43 | 270.76 | 285.72 | 218,321 | +11.57(+4.22%) |
Dec 12, 2023 | 281.67 | 281.67 | 274.06 | 274.15 | 133,693 | -8.49(-3.01%) |
Dec 11, 2023 | 283.25 | 285.28 | 280.08 | 282.64 | 186,419 | +0.15(+0.05%) |
Dec 08, 2023 | 284.02 | 286.49 | 278.60 | 282.49 | 154,161 | -1.51(-0.53%) |
Dec 07, 2023 | 281.07 | 284.07 | 280.50 | 284.00 | 108,623 | +3.48(+1.24%) |
Dec 06, 2023 | 284.38 | 289.52 | 279.96 | 280.51 | 146,575 | -0.22(-0.08%) |
Dec 05, 2023 | 283.38 | 285.45 | 279.76 | 280.74 | 142,574 | -6.33(-2.20%) |
Dec 04, 2023 | 288.07 | 293.01 | 283.65 | 287.06 | 158,998 | -3.59(-1.24%) |
Dec 01, 2023 | 280.96 | 291.04 | 280.96 | 290.66 | 98,737 | +9.06(+3.22%) |
Nov 30, 2023 | 281.17 | 285.11 | 278.05 | 281.59 | 139,440 | +2.00(+0.71%) |
Nov 29, 2023 | 283.27 | 285.88 | 279.05 | 279.60 | 98,001 | +0.28(+0.10%) |
Nov 28, 2023 | 280.64 | 284.83 | 277.76 | 279.32 | 84,454 | +0.60(+0.21%) |
Nov 27, 2023 | 280.05 | 281.52 | 278.66 | 278.72 | 192,334 | -4.03(-1.42%) |
Nov 24, 2023 | 279.25 | 282.75 | 279.05 | 282.75 | 119,180 | +3.70(+1.32%) |
Nov 22, 2023 | 281.24 | 282.68 | 277.01 | 279.05 | 81,002 | -0.96(-0.34%) |
Nov 21, 2023 | 279.50 | 281.61 | 274.17 | 280.01 | 125,549 | -2.83(-1.00%) |
Nov 20, 2023 | 280.51 | 282.95 | 279.71 | 282.84 | 94,334 | +0.70(+0.25%) |
Nov 17, 2023 | 280.71 | 284.72 | 279.56 | 282.14 | 93,682 | +6.52(+2.36%) |
Nov 16, 2023 | 287.28 | 287.41 | 269.08 | 275.62 | 116,228 | -14.06(-4.85%) |
Nov 15, 2023 | 287.12 | 292.77 | 286.41 | 289.68 | 117,622 | +3.26(+1.14%) |
Nov 14, 2023 | 277.55 | 289.84 | 277.55 | 286.42 | 127,074 | +19.58(+7.34%) |
Nov 13, 2023 | 265.38 | 267.74 | 261.40 | 266.84 | 77,023 | +2.35(+0.89%) |
Nov 10, 2023 | 264.06 | 267.13 | 263.26 | 264.49 | 124,456 | +1.68(+0.64%) |
Nov 09, 2023 | 269.72 | 269.72 | 262.50 | 262.80 | 85,580 | -4.11(-1.54%) |
Nov 08, 2023 | 269.08 | 271.28 | 265.95 | 266.91 | 82,735 | -4.38(-1.61%) |
Nov 07, 2023 | 273.00 | 273.46 | 269.60 | 271.29 | 67,531 | -2.12(-0.78%) |
Nov 06, 2023 | 271.59 | 273.50 | 266.93 | 273.41 | 115,701 | -0.61(-0.22%) |
Nov 03, 2023 | 271.08 | 277.54 | 271.08 | 274.02 | 112,571 | +7.51(+2.82%) |
Nov 02, 2023 | 265.58 | 267.44 | 261.76 | 266.50 | 110,124 | +5.98(+2.30%) |
Nov 01, 2023 | 249.11 | 261.51 | 245.18 | 260.52 | 149,881 | +9.05(+3.60%) |
Oct 31, 2023 | 248.04 | 252.57 | 247.46 | 251.47 | 119,577 | +5.23(+2.12%) |
Oct 30, 2023 | 251.48 | 252.47 | 245.50 | 246.24 | 155,817 | -2.29(-0.92%) |
Oct 27, 2023 | 247.87 | 251.03 | 246.05 | 248.53 | 140,887 | -0.13(-0.05%) |
Oct 26, 2023 | 241.60 | 250.87 | 238.20 | 248.66 | 144,320 | +9.64(+4.03%) |
Oct 25, 2023 | 233.70 | 241.37 | 228.06 | 239.03 | 253,795 | +6.93(+2.98%) |
Oct 24, 2023 | 233.53 | 237.11 | 230.50 | 232.10 | 196,394 | -5.71(-2.40%) |
Oct 23, 2023 | 241.53 | 243.69 | 237.41 | 237.81 | 92,070 | -4.91(-2.02%) |
Oct 20, 2023 | 248.49 | 249.68 | 241.88 | 242.72 | 96,072 | -4.31(-1.75%) |
Oct 19, 2023 | 252.22 | 252.22 | 245.50 | 247.04 | 91,289 | -6.52(-2.57%) |
Oct 18, 2023 | 251.90 | 254.49 | 249.67 | 253.56 | 84,488 | -1.35(-0.53%) |
Oct 17, 2023 | 253.79 | 261.85 | 253.79 | 254.91 | 131,553 | +1.29(+0.51%) |
Oct 16, 2023 | 247.58 | 254.39 | 244.63 | 253.62 | 108,640 | +9.78(+4.01%) |
Oct 13, 2023 | 251.56 | 252.93 | 242.35 | 243.85 | 126,297 | -7.20(-2.87%) |
Oct 12, 2023 | 260.07 | 260.07 | 248.84 | 251.04 | 110,999 | -9.17(-3.52%) |
Oct 11, 2023 | 259.24 | 260.79 | 256.98 | 260.21 | 68,548 | +0.98(+0.38%) |
Oct 10, 2023 | 254.78 | 261.40 | 251.67 | 259.24 | 109,811 | +5.09(+2.00%) |
Oct 09, 2023 | 247.14 | 255.66 | 246.41 | 254.14 | 72,422 | +4.92(+1.98%) |
Oct 06, 2023 | 243.72 | 251.90 | 243.18 | 249.22 | 138,555 | +3.63(+1.48%) |
Oct 05, 2023 | 255.02 | 255.74 | 245.02 | 245.59 | 138,726 | -9.78(-3.83%) |
Oct 04, 2023 | 256.82 | 259.12 | 253.65 | 255.37 | 99,101 | -0.61(-0.24%) |
Oct 03, 2023 | 260.54 | 260.94 | 255.33 | 255.98 | 110,294 | -4.27(-1.64%) |