Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 205.49 | 207.47 | 205.11 | 205.33 | 227,912 | -0.79(-0.38%) |
Dec 28, 2023 | 207.24 | 207.94 | 204.76 | 206.12 | 139,975 | -0.93(-0.45%) |
Dec 27, 2023 | 208.74 | 210.36 | 206.12 | 207.05 | 150,952 | -1.85(-0.88%) |
Dec 26, 2023 | 207.95 | 209.90 | 207.49 | 208.89 | 137,961 | +1.47(+0.71%) |
Dec 22, 2023 | 207.66 | 209.44 | 206.47 | 207.43 | 236,328 | +1.24(+0.60%) |
Dec 21, 2023 | 208.30 | 209.80 | 205.81 | 206.19 | 240,441 | -0.55(-0.27%) |
Dec 20, 2023 | 206.63 | 211.25 | 205.71 | 206.74 | 378,974 | -0.16(-0.08%) |
Dec 19, 2023 | 205.40 | 208.59 | 204.18 | 206.90 | 253,523 | +4.15(+2.05%) |
Dec 18, 2023 | 204.40 | 205.90 | 201.73 | 202.74 | 292,987 | -0.29(-0.14%) |
Dec 15, 2023 | 205.66 | 205.66 | 200.85 | 203.03 | 6,757,333 | -2.02(-0.98%) |
Dec 14, 2023 | 204.52 | 206.39 | 200.73 | 205.05 | 358,357 | +4.40(+2.19%) |
Dec 13, 2023 | 197.76 | 203.56 | 195.81 | 200.65 | 358,624 | +2.97(+1.51%) |
Dec 12, 2023 | 196.28 | 200.02 | 195.84 | 197.67 | 404,574 | +1.96(+1.00%) |
Dec 11, 2023 | 194.65 | 196.01 | 191.74 | 195.71 | 285,026 | +2.03(+1.05%) |
Dec 08, 2023 | 188.19 | 194.24 | 188.19 | 193.69 | 354,859 | +5.13(+2.72%) |
Dec 07, 2023 | 187.30 | 190.58 | 186.25 | 188.56 | 252,602 | +2.33(+1.25%) |
Dec 06, 2023 | 188.79 | 192.08 | 186.06 | 186.23 | 260,980 | -2.18(-1.16%) |
Dec 05, 2023 | 187.82 | 190.35 | 186.05 | 188.41 | 444,190 | -0.24(-0.13%) |
Dec 04, 2023 | 191.51 | 192.06 | 185.52 | 188.65 | 552,596 | -7.64(-3.89%) |
Dec 01, 2023 | 192.28 | 197.22 | 192.28 | 196.28 | 285,110 | +3.02(+1.56%) |
Nov 30, 2023 | 191.58 | 193.29 | 190.70 | 193.26 | 325,789 | +2.30(+1.20%) |
Nov 29, 2023 | 191.12 | 192.53 | 190.52 | 190.96 | 372,780 | +1.98(+1.05%) |
Nov 28, 2023 | 197.72 | 197.72 | 188.96 | 188.99 | 323,607 | -9.31(-4.70%) |
Nov 27, 2023 | 198.66 | 199.29 | 196.12 | 198.30 | 338,635 | -0.19(-0.10%) |
Nov 24, 2023 | 198.15 | 198.96 | 197.74 | 198.49 | 72,682 | +1.04(+0.53%) |
Nov 22, 2023 | 193.74 | 197.91 | 193.74 | 197.45 | 175,257 | +4.86(+2.52%) |
Nov 21, 2023 | 192.64 | 194.19 | 191.29 | 192.59 | 176,786 | -1.27(-0.65%) |
Nov 20, 2023 | 195.13 | 195.92 | 193.53 | 193.86 | 277,899 | -0.80(-0.41%) |
Nov 17, 2023 | 194.34 | 196.78 | 194.00 | 194.66 | 256,521 | +1.21(+0.62%) |
Nov 16, 2023 | 199.67 | 202.56 | 192.95 | 193.45 | 331,952 | -5.57(-2.80%) |
Nov 15, 2023 | 200.33 | 202.33 | 198.75 | 199.02 | 1,379,905 | -2.01(-1.00%) |
Nov 14, 2023 | 192.86 | 201.25 | 192.86 | 201.03 | 394,502 | +12.36(+6.55%) |
Nov 13, 2023 | 185.75 | 189.95 | 184.31 | 188.66 | 144,779 | +1.53(+0.82%) |
Nov 10, 2023 | 186.41 | 188.07 | 185.48 | 187.14 | 202,799 | +2.41(+1.31%) |
Nov 09, 2023 | 185.62 | 186.62 | 182.70 | 184.72 | 262,828 | +0.18(+0.10%) |
Nov 08, 2023 | 186.89 | 188.30 | 184.44 | 184.54 | 289,608 | -1.22(-0.65%) |
Nov 07, 2023 | 185.73 | 187.37 | 183.52 | 185.76 | 302,136 | -0.92(-0.49%) |
Nov 06, 2023 | 186.72 | 188.53 | 184.86 | 186.68 | 364,487 | -0.59(-0.31%) |
Nov 03, 2023 | 189.53 | 190.71 | 185.93 | 187.27 | 427,435 | +0.16(+0.09%) |
Nov 02, 2023 | 188.56 | 189.43 | 185.18 | 187.11 | 425,862 | +2.76(+1.50%) |
Nov 01, 2023 | 180.96 | 184.42 | 179.20 | 184.34 | 312,676 | +3.02(+1.67%) |
Oct 31, 2023 | 179.76 | 182.19 | 178.93 | 181.32 | 424,080 | +2.35(+1.31%) |
Oct 30, 2023 | 178.17 | 180.18 | 175.82 | 178.97 | 509,545 | +3.56(+2.03%) |
Oct 27, 2023 | 166.50 | 176.20 | 164.07 | 175.41 | 749,706 | +22.28(+14.55%) |
Oct 26, 2023 | 152.13 | 154.77 | 151.74 | 153.13 | 309,953 | +1.46(+0.96%) |
Oct 25, 2023 | 152.68 | 154.32 | 151.45 | 151.68 | 203,086 | -2.70(-1.75%) |
Oct 24, 2023 | 155.01 | 156.58 | 152.90 | 154.38 | 283,429 | +1.75(+1.15%) |
Oct 23, 2023 | 153.07 | 155.01 | 152.53 | 152.63 | 417,009 | -0.49(-0.32%) |
Oct 20, 2023 | 154.13 | 155.36 | 152.79 | 153.12 | 306,373 | -0.47(-0.31%) |
Oct 19, 2023 | 158.14 | 158.84 | 153.38 | 153.58 | 357,910 | -3.89(-2.47%) |
Oct 18, 2023 | 162.16 | 162.16 | 157.04 | 157.47 | 335,439 | -5.66(-3.47%) |
Oct 17, 2023 | 159.22 | 164.68 | 159.22 | 163.14 | 288,682 | +3.36(+2.10%) |
Oct 16, 2023 | 159.85 | 163.85 | 159.38 | 159.78 | 379,840 | +1.40(+0.88%) |
Oct 13, 2023 | 165.08 | 167.62 | 157.87 | 158.38 | 355,506 | -6.27(-3.81%) |
Oct 12, 2023 | 168.44 | 168.44 | 163.80 | 164.65 | 233,121 | -3.88(-2.30%) |
Oct 11, 2023 | 169.64 | 169.97 | 167.61 | 168.53 | 223,449 | +0.06(+0.04%) |
Oct 10, 2023 | 170.18 | 172.08 | 168.25 | 168.47 | 258,216 | -1.08(-0.64%) |
Oct 09, 2023 | 167.54 | 170.10 | 165.77 | 169.55 | 222,517 | +1.28(+0.76%) |
Oct 06, 2023 | 164.41 | 169.99 | 164.41 | 168.27 | 225,348 | +2.72(+1.64%) |
Oct 05, 2023 | 165.69 | 166.79 | 164.40 | 165.55 | 200,530 | -0.41(-0.25%) |
Oct 04, 2023 | 165.05 | 167.81 | 164.19 | 165.96 | 250,389 | +1.08(+0.65%) |
Oct 03, 2023 | 164.38 | 165.52 | 162.03 | 164.88 | 179,256 | -0.81(-0.49%) |