Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 274.03 | 274.32 | 272.05 | 273.05 | 290,197 | -1.07(-0.39%) |
Dec 28, 2023 | 273.95 | 274.63 | 273.95 | 274.12 | 125,371 | -0.06(-0.02%) |
Dec 27, 2023 | 273.56 | 274.29 | 273.18 | 274.18 | 178,938 | +0.63(+0.23%) |
Dec 26, 2023 | 272.42 | 274.03 | 272.30 | 273.55 | 99,794 | +1.28(+0.47%) |
Dec 22, 2023 | 272.27 | 273.20 | 271.08 | 272.27 | 186,219 | +0.69(+0.25%) |
Dec 21, 2023 | 270.64 | 271.64 | 269.26 | 271.58 | 664,202 | +2.91(+1.08%) |
Dec 20, 2023 | 272.06 | 273.41 | 268.56 | 268.67 | 190,778 | -4.04(-1.48%) |
Dec 19, 2023 | 271.10 | 272.81 | 271.10 | 272.71 | 424,004 | +2.02(+0.75%) |
Dec 18, 2023 | 270.40 | 271.21 | 270.19 | 270.69 | 123,647 | +1.56(+0.58%) |
Dec 15, 2023 | 269.76 | 270.25 | 268.81 | 269.13 | 531,658 | -1.06(-0.39%) |
Dec 14, 2023 | 269.83 | 270.88 | 268.31 | 270.20 | 205,210 | +1.72(+0.64%) |
Dec 13, 2023 | 264.43 | 268.52 | 264.10 | 268.48 | 130,569 | +4.13(+1.56%) |
Dec 12, 2023 | 262.85 | 264.36 | 262.35 | 264.34 | 443,208 | +1.12(+0.43%) |
Dec 11, 2023 | 261.95 | 263.26 | 261.84 | 263.22 | 222,536 | +1.10(+0.42%) |
Dec 08, 2023 | 260.50 | 262.51 | 260.50 | 262.12 | 124,058 | +1.10(+0.42%) |
Dec 07, 2023 | 259.96 | 261.21 | 259.86 | 261.02 | 289,956 | +1.98(+0.76%) |
Dec 06, 2023 | 261.02 | 261.34 | 258.83 | 259.04 | 132,167 | -1.00(-0.39%) |
Dec 05, 2023 | 259.61 | 260.57 | 259.26 | 260.04 | 94,212 | -0.37(-0.14%) |
Dec 04, 2023 | 259.45 | 260.59 | 259.03 | 260.41 | 120,147 | -0.95(-0.36%) |
Dec 01, 2023 | 258.82 | 261.54 | 258.59 | 261.36 | 204,024 | +2.10(+0.81%) |
Nov 30, 2023 | 258.81 | 259.42 | 257.62 | 259.27 | 147,993 | +1.05(+0.41%) |
Nov 29, 2023 | 259.36 | 260.26 | 258.00 | 258.21 | 124,863 | +0.30(+0.12%) |
Nov 28, 2023 | 257.45 | 258.85 | 257.18 | 257.92 | 220,086 | +0.09(+0.03%) |
Nov 27, 2023 | 257.91 | 258.37 | 257.51 | 257.83 | 432,336 | -0.44(-0.17%) |
Nov 24, 2023 | 257.87 | 258.35 | 257.87 | 258.26 | 55,809 | +0.17(+0.07%) |
Nov 22, 2023 | 257.56 | 258.72 | 257.41 | 258.09 | 147,480 | +1.15(+0.45%) |
Nov 21, 2023 | 256.96 | 257.13 | 256.25 | 256.94 | 125,624 | -0.63(-0.24%) |
Nov 20, 2023 | 255.39 | 258.10 | 255.39 | 257.57 | 246,423 | +1.96(+0.77%) |
Nov 17, 2023 | 255.30 | 255.98 | 254.85 | 255.61 | 137,789 | +0.58(+0.23%) |
Nov 16, 2023 | 254.71 | 255.35 | 253.95 | 255.03 | 309,717 | -0.05(-0.02%) |
Nov 15, 2023 | 255.40 | 256.42 | 254.78 | 255.08 | 376,943 | +0.39(+0.15%) |
Nov 14, 2023 | 252.61 | 255.29 | 252.61 | 254.70 | 144,866 | +5.64(+2.27%) |
Nov 13, 2023 | 248.36 | 249.47 | 247.97 | 249.05 | 137,863 | -0.13(-0.05%) |
Nov 10, 2023 | 246.39 | 249.33 | 245.78 | 249.18 | 141,222 | +3.65(+1.49%) |
Nov 09, 2023 | 248.18 | 248.18 | 245.31 | 245.53 | 114,519 | -2.16(-0.87%) |
Nov 08, 2023 | 248.11 | 248.25 | 246.51 | 247.69 | 86,613 | +0.08(+0.03%) |
Nov 07, 2023 | 246.79 | 248.04 | 246.23 | 247.61 | 91,235 | +0.65(+0.26%) |
Nov 06, 2023 | 247.41 | 247.59 | 245.88 | 246.97 | 159,917 | +0.14(+0.06%) |
Nov 03, 2023 | 245.50 | 247.76 | 245.50 | 246.83 | 135,477 | +2.66(+1.09%) |
Nov 02, 2023 | 241.75 | 244.20 | 241.75 | 244.16 | 111,697 | +4.74(+1.98%) |
Nov 01, 2023 | 237.55 | 239.73 | 237.15 | 239.42 | 176,451 | +2.30(+0.97%) |
Oct 31, 2023 | 235.84 | 237.20 | 234.79 | 237.13 | 90,241 | +1.72(+0.73%) |
Oct 30, 2023 | 234.39 | 236.09 | 233.65 | 235.41 | 135,122 | +2.54(+1.09%) |
Oct 27, 2023 | 235.00 | 235.00 | 232.05 | 232.87 | 253,009 | -1.18(-0.51%) |
Oct 26, 2023 | 236.02 | 236.50 | 233.44 | 234.05 | 309,824 | -2.53(-1.07%) |
Oct 25, 2023 | 239.02 | 239.06 | 236.27 | 236.58 | 142,704 | -3.49(-1.45%) |
Oct 24, 2023 | 239.68 | 240.91 | 238.57 | 240.07 | 204,816 | +1.81(+0.76%) |
Oct 23, 2023 | 238.00 | 240.68 | 236.94 | 238.26 | 158,685 | -0.65(-0.27%) |
Oct 20, 2023 | 241.74 | 241.88 | 238.90 | 238.91 | 263,948 | -3.01(-1.24%) |
Oct 19, 2023 | 244.72 | 245.54 | 241.59 | 241.92 | 193,861 | -2.39(-0.98%) |
Oct 18, 2023 | 246.86 | 247.10 | 243.69 | 244.31 | 343,866 | -3.56(-1.44%) |
Oct 17, 2023 | 245.63 | 249.04 | 245.63 | 247.87 | 74,676 | +0.27(+0.11%) |
Oct 16, 2023 | 246.08 | 248.10 | 245.98 | 247.60 | 228,233 | +2.72(+1.11%) |
Oct 13, 2023 | 246.92 | 247.49 | 244.00 | 244.88 | 127,596 | -1.34(-0.55%) |
Oct 12, 2023 | 248.59 | 248.59 | 244.83 | 246.22 | 93,784 | -1.96(-0.79%) |
Oct 11, 2023 | 247.89 | 248.38 | 246.40 | 248.18 | 95,526 | +0.92(+0.37%) |
Oct 10, 2023 | 246.00 | 248.71 | 245.96 | 247.25 | 178,398 | +1.49(+0.61%) |
Oct 09, 2023 | 242.96 | 245.98 | 242.72 | 245.76 | 90,762 | +1.57(+0.64%) |
Oct 06, 2023 | 239.80 | 245.11 | 239.25 | 244.19 | 158,571 | +2.87(+1.19%) |
Oct 05, 2023 | 240.98 | 241.73 | 239.37 | 241.32 | 108,396 | -0.07(-0.03%) |
Oct 04, 2023 | 239.88 | 241.79 | 238.98 | 241.39 | 220,656 | +1.71(+0.71%) |
Oct 03, 2023 | 241.75 | 242.62 | 239.01 | 239.68 | 139,824 | -3.56(-1.46%) |