Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 307.44 | 309.72 | 305.43 | 307.67 | 329,107 | -0.14(-0.05%) |
Dec 28, 2023 | 306.98 | 308.48 | 306.14 | 307.81 | 334,979 | -0.60(-0.19%) |
Dec 27, 2023 | 308.84 | 309.93 | 307.50 | 308.41 | 313,498 | +0.18(+0.06%) |
Dec 26, 2023 | 306.32 | 308.98 | 305.97 | 308.23 | 411,311 | +3.23(+1.06%) |
Dec 22, 2023 | 306.56 | 307.88 | 303.34 | 305.00 | 314,398 | +1.02(+0.34%) |
Dec 21, 2023 | 303.47 | 304.46 | 300.99 | 303.98 | 505,648 | +3.16(+1.05%) |
Dec 20, 2023 | 306.71 | 308.07 | 300.69 | 300.81 | 474,602 | -6.86(-2.23%) |
Dec 19, 2023 | 307.77 | 309.55 | 306.70 | 307.67 | 635,256 | +5.13(+1.70%) |
Dec 18, 2023 | 301.98 | 304.06 | 299.06 | 302.54 | 540,983 | +0.92(+0.31%) |
Dec 15, 2023 | 303.40 | 306.99 | 301.06 | 301.62 | 1,725,766 | -2.46(-0.81%) |
Dec 14, 2023 | 292.33 | 304.41 | 290.12 | 304.07 | 1,653,400 | +15.74(+5.46%) |
Dec 13, 2023 | 281.73 | 288.63 | 280.23 | 288.34 | 988,456 | +7.21(+2.57%) |
Dec 12, 2023 | 278.17 | 282.93 | 276.95 | 281.12 | 845,952 | +3.87(+1.39%) |
Dec 11, 2023 | 276.78 | 281.69 | 276.10 | 277.26 | 743,084 | +1.25(+0.45%) |
Dec 08, 2023 | 275.10 | 278.06 | 274.19 | 276.01 | 747,783 | +0.63(+0.23%) |
Dec 07, 2023 | 276.73 | 276.86 | 273.79 | 275.38 | 496,065 | -0.22(-0.08%) |
Dec 06, 2023 | 274.24 | 278.95 | 273.94 | 275.60 | 944,889 | +3.08(+1.13%) |
Dec 05, 2023 | 275.49 | 276.78 | 271.82 | 272.51 | 620,487 | -4.46(-1.61%) |
Dec 04, 2023 | 275.78 | 280.60 | 275.46 | 276.97 | 972,019 | -1.95(-0.70%) |
Dec 01, 2023 | 273.20 | 278.95 | 273.08 | 278.93 | 1,096,716 | +5.98(+2.19%) |
Nov 30, 2023 | 269.99 | 273.29 | 268.19 | 272.95 | 1,913,590 | +4.84(+1.80%) |
Nov 29, 2023 | 270.04 | 270.50 | 266.47 | 268.11 | 896,566 | +1.30(+0.49%) |
Nov 28, 2023 | 268.17 | 268.86 | 265.94 | 266.81 | 1,119,348 | -1.79(-0.67%) |
Nov 27, 2023 | 270.07 | 272.02 | 267.89 | 268.61 | 1,064,303 | -1.92(-0.71%) |
Nov 24, 2023 | 269.84 | 271.61 | 269.57 | 270.53 | 318,344 | +0.20(+0.07%) |
Nov 22, 2023 | 267.56 | 272.36 | 267.11 | 270.33 | 1,043,663 | +3.38(+1.27%) |
Nov 21, 2023 | 267.56 | 268.82 | 266.82 | 266.95 | 1,100,910 | -1.71(-0.64%) |
Nov 20, 2023 | 268.47 | 270.32 | 267.45 | 268.67 | 1,303,961 | -4.10(-1.50%) |
Nov 17, 2023 | 272.51 | 273.01 | 269.87 | 272.77 | 659,088 | +2.46(+0.91%) |
Nov 16, 2023 | 268.79 | 274.91 | 267.73 | 270.31 | 973,566 | +2.59(+0.97%) |
Nov 15, 2023 | 266.53 | 271.36 | 265.69 | 267.73 | 1,049,869 | +2.60(+0.98%) |
Nov 14, 2023 | 265.08 | 268.24 | 263.76 | 265.13 | 992,346 | +6.13(+2.37%) |
Nov 13, 2023 | 255.31 | 260.85 | 255.13 | 259.00 | 996,723 | +2.90(+1.13%) |
Nov 10, 2023 | 254.63 | 256.93 | 251.78 | 256.09 | 1,135,824 | +2.55(+1.00%) |
Nov 09, 2023 | 255.47 | 255.82 | 251.80 | 253.55 | 1,015,157 | -0.01(-0.00%) |
Nov 08, 2023 | 254.39 | 258.25 | 252.27 | 253.56 | 1,073,978 | +0.10(+0.04%) |
Nov 07, 2023 | 254.06 | 256.45 | 252.71 | 253.46 | 1,402,599 | -1.46(-0.57%) |
Nov 06, 2023 | 260.05 | 260.65 | 252.96 | 254.92 | 1,212,494 | -5.13(-1.97%) |
Nov 03, 2023 | 258.22 | 261.76 | 256.14 | 260.05 | 1,481,360 | +5.03(+1.97%) |
Nov 02, 2023 | 252.06 | 257.83 | 248.69 | 255.02 | 2,280,661 | -8.26(-3.14%) |
Nov 01, 2023 | 260.55 | 263.45 | 254.41 | 263.28 | 1,398,479 | +4.11(+1.59%) |
Oct 31, 2023 | 259.05 | 261.43 | 257.99 | 259.17 | 824,117 | -0.64(-0.25%) |
Oct 30, 2023 | 261.26 | 261.26 | 257.40 | 259.81 | 780,360 | +1.44(+0.56%) |
Oct 27, 2023 | 260.47 | 260.50 | 257.00 | 258.37 | 719,061 | -0.59(-0.23%) |
Oct 26, 2023 | 261.20 | 264.33 | 258.88 | 258.96 | 769,340 | -0.71(-0.27%) |
Oct 25, 2023 | 261.33 | 262.81 | 257.55 | 259.67 | 655,900 | -2.50(-0.96%) |
Oct 24, 2023 | 265.78 | 266.62 | 260.46 | 262.18 | 529,311 | -0.98(-0.37%) |
Oct 23, 2023 | 263.12 | 265.90 | 261.42 | 263.15 | 745,742 | +0.78(+0.30%) |
Oct 20, 2023 | 267.57 | 268.33 | 261.54 | 262.37 | 1,136,132 | -5.38(-2.01%) |
Oct 19, 2023 | 272.83 | 274.07 | 266.30 | 267.76 | 984,649 | -3.99(-1.47%) |
Oct 18, 2023 | 280.06 | 281.35 | 271.72 | 271.75 | 1,497,715 | -14.77(-5.16%) |
Oct 17, 2023 | 285.74 | 291.28 | 284.28 | 286.52 | 647,059 | -1.21(-0.42%) |
Oct 16, 2023 | 287.86 | 289.79 | 284.85 | 287.74 | 523,114 | +3.41(+1.20%) |
Oct 13, 2023 | 294.37 | 296.73 | 280.78 | 284.32 | 1,302,362 | -11.55(-3.90%) |
Oct 12, 2023 | 296.68 | 298.92 | 292.70 | 295.87 | 756,892 | +0.11(+0.04%) |
Oct 11, 2023 | 288.17 | 296.11 | 288.17 | 295.76 | 690,161 | +8.11(+2.82%) |
Oct 10, 2023 | 287.07 | 291.81 | 286.09 | 287.66 | 529,578 | +1.21(+0.42%) |
Oct 09, 2023 | 284.36 | 287.53 | 281.61 | 286.44 | 444,073 | +0.16(+0.06%) |
Oct 06, 2023 | 280.62 | 288.91 | 278.24 | 286.29 | 564,264 | +4.09(+1.45%) |
Oct 05, 2023 | 283.18 | 285.98 | 278.18 | 282.19 | 830,942 | -2.60(-0.91%) |
Oct 04, 2023 | 280.58 | 285.83 | 278.87 | 284.80 | 856,624 | +4.42(+1.58%) |
Oct 03, 2023 | 278.78 | 281.59 | 277.81 | 280.38 | 859,265 | +0.37(+0.13%) |