Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 306,468 | -2.29(-0.73%) |
Dec 28, 2023 | 314.38 | 315.88 | 311.55 | 311.81 | 378,848 | -4.43(-1.40%) |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 290,533 | -3.20(-1.00%) |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 347,997 | +7.06(+2.26%) |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 377,976 | +0.38(+0.12%) |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 304,306 | +1.84(+0.59%) |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 704,263 | -2.91(-0.93%) |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 369,162 | +5.15(+1.67%) |
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 554,140 | +1.94(+0.64%) |
Dec 15, 2023 | 307.42 | 307.74 | 301.83 | 305.98 | 611,405 | -1.46(-0.47%) |
Dec 14, 2023 | 300.65 | 308.31 | 300.64 | 307.44 | 799,523 | +11.81(+3.99%) |
Dec 13, 2023 | 290.50 | 295.63 | 288.19 | 295.63 | 405,761 | +6.20(+2.14%) |
Dec 12, 2023 | 288.94 | 290.92 | 285.86 | 289.43 | 529,888 | -3.69(-1.26%) |
Dec 11, 2023 | 292.61 | 296.81 | 291.68 | 293.11 | 325,461 | +0.08(+0.03%) |
Dec 08, 2023 | 291.37 | 295.59 | 290.50 | 293.04 | 656,788 | +3.91(+1.35%) |
Dec 07, 2023 | 292.37 | 293.76 | 287.29 | 289.13 | 480,452 | -1.47(-0.51%) |
Dec 06, 2023 | 299.86 | 301.92 | 290.55 | 290.60 | 867,943 | -10.67(-3.54%) |
Dec 05, 2023 | 308.07 | 308.29 | 301.14 | 301.27 | 507,778 | -7.08(-2.30%) |
Dec 04, 2023 | 307.46 | 309.78 | 304.54 | 308.35 | 295,209 | -2.47(-0.79%) |
Dec 01, 2023 | 306.76 | 315.04 | 305.40 | 310.82 | 498,618 | +2.77(+0.90%) |
Nov 30, 2023 | 310.14 | 316.80 | 304.36 | 308.05 | 692,091 | +1.64(+0.53%) |
Nov 29, 2023 | 310.13 | 310.47 | 304.67 | 306.41 | 424,069 | -1.62(-0.52%) |
Nov 28, 2023 | 310.90 | 311.44 | 307.24 | 308.03 | 439,156 | -1.37(-0.44%) |
Nov 27, 2023 | 309.75 | 311.20 | 306.57 | 309.40 | 210,836 | -2.08(-0.67%) |
Nov 24, 2023 | 309.56 | 314.22 | 309.56 | 311.48 | 233,992 | +2.68(+0.87%) |
Nov 22, 2023 | 303.84 | 309.70 | 300.02 | 308.80 | 536,334 | -1.79(-0.57%) |
Nov 21, 2023 | 309.93 | 312.33 | 308.72 | 310.58 | 326,744 | -1.95(-0.62%) |
Nov 20, 2023 | 314.64 | 316.33 | 312.19 | 312.54 | 332,463 | +0.78(+0.25%) |
Nov 17, 2023 | 308.53 | 313.76 | 308.04 | 311.76 | 734,428 | +6.74(+2.21%) |
Nov 16, 2023 | 312.81 | 315.64 | 300.56 | 305.02 | 928,384 | -11.79(-3.72%) |
Nov 15, 2023 | 320.37 | 324.73 | 316.67 | 316.81 | 542,043 | -5.08(-1.58%) |
Nov 14, 2023 | 319.31 | 322.98 | 317.26 | 321.89 | 663,147 | +5.08(+1.60%) |
Nov 13, 2023 | 314.47 | 318.30 | 312.53 | 316.81 | 329,614 | +2.26(+0.72%) |
Nov 10, 2023 | 314.98 | 316.07 | 311.77 | 314.55 | 511,258 | +4.35(+1.40%) |
Nov 09, 2023 | 312.61 | 315.47 | 309.73 | 310.20 | 542,183 | +0.34(+0.11%) |
Nov 08, 2023 | 308.11 | 314.00 | 307.75 | 309.85 | 731,033 | -1.45(-0.47%) |
Nov 07, 2023 | 320.45 | 320.82 | 310.50 | 311.30 | 1,050,521 | -14.26(-4.38%) |
Nov 06, 2023 | 333.00 | 334.41 | 324.57 | 325.57 | 482,896 | -5.22(-1.58%) |
Nov 03, 2023 | 333.06 | 335.83 | 329.53 | 330.78 | 320,552 | -1.32(-0.40%) |
Nov 02, 2023 | 325.91 | 332.88 | 325.50 | 332.11 | 695,673 | +9.88(+3.07%) |
Nov 01, 2023 | 322.28 | 327.08 | 319.20 | 322.22 | 603,107 | +2.24(+0.70%) |
Oct 31, 2023 | 320.90 | 323.40 | 316.45 | 319.98 | 479,114 | -1.30(-0.41%) |
Oct 30, 2023 | 323.44 | 326.37 | 317.03 | 321.29 | 393,169 | -0.15(-0.05%) |
Oct 27, 2023 | 323.40 | 323.96 | 316.64 | 321.43 | 567,077 | +0.09(+0.03%) |
Oct 26, 2023 | 321.85 | 325.15 | 317.59 | 321.34 | 555,983 | -4.06(-1.25%) |
Oct 25, 2023 | 328.37 | 329.49 | 321.81 | 325.41 | 766,641 | -4.60(-1.39%) |
Oct 24, 2023 | 333.43 | 334.47 | 329.12 | 330.00 | 406,348 | -3.91(-1.17%) |
Oct 23, 2023 | 333.17 | 336.06 | 329.55 | 333.91 | 477,523 | -1.99(-0.59%) |
Oct 20, 2023 | 340.40 | 342.98 | 329.69 | 335.90 | 624,551 | -7.15(-2.08%) |
Oct 19, 2023 | 342.10 | 347.34 | 336.67 | 343.06 | 298,221 | -1.46(-0.42%) |
Oct 18, 2023 | 347.71 | 349.61 | 343.02 | 344.51 | 459,640 | -1.09(-0.31%) |
Oct 17, 2023 | 337.34 | 347.11 | 337.34 | 345.60 | 317,897 | +5.75(+1.69%) |
Oct 16, 2023 | 341.02 | 342.81 | 336.68 | 339.85 | 316,007 | -0.46(-0.14%) |
Oct 13, 2023 | 341.67 | 343.06 | 336.84 | 340.31 | 433,179 | +5.26(+1.57%) |
Oct 12, 2023 | 341.97 | 342.27 | 331.43 | 335.06 | 386,289 | -2.69(-0.80%) |
Oct 11, 2023 | 332.82 | 338.05 | 330.80 | 337.75 | 373,756 | +2.04(+0.61%) |
Oct 10, 2023 | 335.51 | 337.76 | 333.48 | 335.71 | 506,041 | +0.71(+0.21%) |
Oct 09, 2023 | 330.82 | 336.52 | 329.19 | 335.00 | 694,571 | +14.34(+4.47%) |
Oct 06, 2023 | 316.90 | 323.59 | 313.79 | 320.65 | 592,357 | +3.85(+1.21%) |
Oct 05, 2023 | 315.55 | 321.69 | 314.95 | 316.81 | 643,338 | -1.59(-0.50%) |
Oct 04, 2023 | 327.58 | 328.82 | 316.33 | 318.39 | 1,077,131 | -14.72(-4.42%) |
Oct 03, 2023 | 329.16 | 333.70 | 328.96 | 333.11 | 672,187 | +1.16(+0.35%) |