Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 582.30 | 584.21 | 574.57 | 578.83 | 515,091 | -4.95(-0.85%) |
Dec 28, 2023 | 594.57 | 594.89 | 583.49 | 583.78 | 516,297 | -5.18(-0.88%) |
Dec 27, 2023 | 591.65 | 592.37 | 585.94 | 588.96 | 637,973 | +0.10(+0.02%) |
Dec 26, 2023 | 584.41 | 591.39 | 583.69 | 588.86 | 657,501 | +8.68(+1.50%) |
Dec 22, 2023 | 577.24 | 582.52 | 576.00 | 580.18 | 411,541 | +2.19(+0.38%) |
Dec 21, 2023 | 573.06 | 579.68 | 570.09 | 577.99 | 643,179 | +17.08(+3.04%) |
Dec 20, 2023 | 569.62 | 576.04 | 560.30 | 560.91 | 1,039,991 | -14.75(-2.56%) |
Dec 19, 2023 | 577.40 | 580.54 | 574.55 | 575.66 | 881,522 | +1.37(+0.24%) |
Dec 18, 2023 | 589.00 | 590.48 | 573.12 | 574.28 | 932,408 | -8.36(-1.44%) |
Dec 15, 2023 | 582.52 | 587.64 | 579.44 | 582.65 | 1,393,775 | +2.70(+0.47%) |
Dec 14, 2023 | 572.61 | 583.86 | 572.61 | 579.95 | 1,505,536 | +11.67(+2.05%) |
Dec 13, 2023 | 559.72 | 571.12 | 556.47 | 568.28 | 785,257 | +9.61(+1.72%) |
Dec 12, 2023 | 555.83 | 562.07 | 555.79 | 558.67 | 875,475 | +1.83(+0.33%) |
Dec 11, 2023 | 543.25 | 561.22 | 540.39 | 556.84 | 1,139,092 | +24.67(+4.64%) |
Dec 08, 2023 | 533.26 | 536.89 | 529.74 | 532.16 | 1,042,762 | -6.77(-1.26%) |
Dec 07, 2023 | 532.82 | 541.00 | 527.82 | 538.93 | 682,419 | +12.57(+2.39%) |
Dec 06, 2023 | 542.23 | 543.27 | 525.20 | 526.37 | 769,969 | -8.58(-1.60%) |
Dec 05, 2023 | 530.03 | 535.09 | 524.87 | 534.95 | 581,397 | -2.35(-0.44%) |
Dec 04, 2023 | 540.89 | 543.18 | 525.81 | 537.30 | 893,077 | -9.37(-1.71%) |
Dec 01, 2023 | 540.93 | 547.89 | 538.27 | 546.67 | 622,514 | +4.36(+0.80%) |
Nov 30, 2023 | 541.81 | 544.96 | 534.49 | 542.31 | 2,217,947 | +0.55(+0.10%) |
Nov 29, 2023 | 554.01 | 555.13 | 540.31 | 541.76 | 1,282,907 | -3.06(-0.56%) |
Nov 28, 2023 | 546.83 | 552.25 | 541.54 | 544.82 | 969,581 | -9.77(-1.76%) |
Nov 27, 2023 | 552.97 | 559.62 | 550.95 | 554.59 | 590,928 | +1.30(+0.24%) |
Nov 24, 2023 | 550.13 | 554.85 | 549.13 | 553.28 | 307,773 | +1.46(+0.27%) |
Nov 22, 2023 | 553.96 | 560.45 | 547.64 | 551.82 | 596,966 | +3.47(+0.63%) |
Nov 21, 2023 | 553.01 | 553.58 | 545.22 | 548.35 | 914,184 | -7.03(-1.27%) |
Nov 20, 2023 | 539.90 | 557.05 | 539.90 | 555.38 | 820,884 | +13.15(+2.43%) |
Nov 17, 2023 | 529.51 | 543.89 | 527.51 | 542.23 | 1,321,230 | -0.85(-0.16%) |
Nov 16, 2023 | 542.49 | 547.96 | 541.49 | 543.08 | 1,195,515 | -0.01(-0.00%) |
Nov 15, 2023 | 546.56 | 548.33 | 539.28 | 543.09 | 885,037 | -0.04(-0.01%) |
Nov 14, 2023 | 538.50 | 543.93 | 532.00 | 543.12 | 1,135,238 | +18.56(+3.54%) |
Nov 13, 2023 | 526.30 | 528.28 | 520.37 | 524.57 | 1,052,527 | -5.96(-1.12%) |
Nov 10, 2023 | 512.45 | 532.40 | 508.45 | 530.52 | 1,304,279 | +27.67(+5.50%) |
Nov 09, 2023 | 507.77 | 517.37 | 501.97 | 502.86 | 1,025,910 | -4.74(-0.93%) |
Nov 08, 2023 | 501.89 | 508.11 | 501.14 | 507.59 | 887,415 | +7.98(+1.60%) |
Nov 07, 2023 | 495.83 | 503.85 | 495.09 | 499.61 | 615,724 | +4.23(+0.85%) |
Nov 06, 2023 | 497.31 | 500.16 | 491.65 | 495.38 | 710,867 | -0.75(-0.15%) |
Nov 03, 2023 | 490.74 | 499.97 | 490.16 | 496.13 | 766,222 | +10.21(+2.10%) |
Nov 02, 2023 | 485.22 | 489.97 | 480.95 | 485.93 | 1,263,234 | +12.72(+2.69%) |
Nov 01, 2023 | 469.00 | 473.89 | 462.52 | 473.20 | 1,247,625 | +6.78(+1.45%) |
Oct 31, 2023 | 456.49 | 471.12 | 450.34 | 466.42 | 1,324,436 | +10.09(+2.21%) |
Oct 30, 2023 | 455.07 | 460.00 | 448.88 | 456.33 | 692,804 | +1.60(+0.35%) |
Oct 27, 2023 | 455.45 | 460.99 | 451.83 | 454.74 | 751,502 | -0.31(-0.07%) |
Oct 26, 2023 | 455.44 | 475.10 | 448.86 | 455.04 | 1,600,118 | +3.38(+0.75%) |
Oct 25, 2023 | 460.77 | 463.95 | 449.29 | 451.67 | 1,525,438 | -15.31(-3.28%) |
Oct 24, 2023 | 464.73 | 469.04 | 460.36 | 466.98 | 861,664 | +7.65(+1.66%) |
Oct 23, 2023 | 455.80 | 465.81 | 451.90 | 459.33 | 624,504 | +0.12(+0.03%) |
Oct 20, 2023 | 461.81 | 467.56 | 458.26 | 459.21 | 921,024 | -2.59(-0.56%) |
Oct 19, 2023 | 482.55 | 482.55 | 458.86 | 461.81 | 1,254,179 | -14.25(-2.99%) |
Oct 18, 2023 | 475.13 | 479.63 | 467.30 | 476.06 | 805,521 | -6.90(-1.43%) |
Oct 17, 2023 | 480.56 | 484.17 | 469.82 | 482.96 | 782,833 | -4.83(-0.99%) |
Oct 16, 2023 | 483.41 | 491.51 | 481.94 | 487.78 | 811,641 | +4.37(+0.90%) |
Oct 13, 2023 | 497.61 | 501.13 | 481.14 | 483.41 | 1,165,413 | -14.20(-2.85%) |
Oct 12, 2023 | 481.62 | 503.38 | 481.62 | 497.61 | 1,438,362 | +18.35(+3.83%) |
Oct 11, 2023 | 473.42 | 479.82 | 472.55 | 479.26 | 919,279 | +8.43(+1.79%) |
Oct 10, 2023 | 465.81 | 474.27 | 463.87 | 470.83 | 845,234 | +7.32(+1.58%) |
Oct 09, 2023 | 459.31 | 464.39 | 455.80 | 463.51 | 639,051 | -1.27(-0.27%) |
Oct 06, 2023 | 452.77 | 467.85 | 446.21 | 464.79 | 1,002,905 | +6.92(+1.51%) |
Oct 05, 2023 | 458.09 | 461.33 | 452.99 | 457.86 | 888,082 | +0.03(+0.01%) |
Oct 04, 2023 | 452.08 | 458.81 | 449.17 | 457.83 | 753,630 | +9.15(+2.04%) |
Oct 03, 2023 | 452.48 | 460.28 | 445.18 | 448.69 | 764,171 | -8.73(-1.91%) |