Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 215.67 | 216.83 | 215.45 | 215.78 | 238,629 | +0.05(+0.02%) |
Dec 28, 2023 | 215.43 | 218.38 | 214.87 | 215.73 | 338,247 | +1.26(+0.59%) |
Dec 27, 2023 | 213.44 | 215.09 | 213.14 | 214.47 | 255,525 | +1.00(+0.47%) |
Dec 26, 2023 | 212.91 | 214.48 | 212.07 | 213.47 | 265,553 | +0.40(+0.19%) |
Dec 22, 2023 | 213.36 | 214.80 | 212.69 | 213.07 | 331,063 | +0.27(+0.13%) |
Dec 21, 2023 | 212.53 | 213.51 | 210.93 | 212.80 | 319,106 | +1.94(+0.92%) |
Dec 20, 2023 | 211.46 | 214.24 | 210.61 | 210.86 | 440,030 | -1.27(-0.60%) |
Dec 19, 2023 | 211.66 | 212.85 | 210.88 | 212.13 | 246,975 | +1.50(+0.71%) |
Dec 18, 2023 | 210.44 | 212.03 | 208.56 | 210.63 | 348,131 | +0.58(+0.27%) |
Dec 15, 2023 | 212.65 | 213.87 | 209.52 | 210.06 | 743,955 | -3.56(-1.67%) |
Dec 14, 2023 | 210.43 | 213.73 | 210.43 | 213.61 | 446,106 | +6.05(+2.92%) |
Dec 13, 2023 | 206.23 | 208.72 | 204.38 | 207.56 | 465,921 | +1.27(+0.62%) |
Dec 12, 2023 | 207.11 | 208.19 | 205.34 | 206.29 | 290,318 | -0.32(-0.15%) |
Dec 11, 2023 | 203.67 | 206.80 | 203.25 | 206.61 | 333,153 | +3.02(+1.48%) |
Dec 08, 2023 | 204.53 | 206.32 | 203.49 | 203.59 | 424,451 | -0.75(-0.37%) |
Dec 07, 2023 | 203.91 | 205.06 | 202.47 | 204.34 | 456,811 | +1.00(+0.49%) |
Dec 06, 2023 | 201.68 | 204.11 | 201.64 | 203.34 | 406,613 | +2.98(+1.49%) |
Dec 05, 2023 | 202.44 | 202.44 | 199.54 | 200.36 | 262,935 | -2.59(-1.28%) |
Dec 04, 2023 | 200.74 | 203.17 | 200.73 | 202.95 | 305,499 | +1.15(+0.57%) |
Dec 01, 2023 | 200.63 | 202.52 | 200.19 | 201.80 | 464,769 | +1.35(+0.67%) |
Nov 30, 2023 | 197.97 | 200.56 | 195.17 | 200.44 | 876,988 | +3.36(+1.70%) |
Nov 29, 2023 | 196.43 | 198.46 | 196.26 | 197.09 | 374,404 | +1.68(+0.86%) |
Nov 28, 2023 | 196.99 | 197.79 | 195.36 | 195.41 | 373,443 | -1.98(-1.00%) |
Nov 27, 2023 | 197.16 | 198.07 | 196.35 | 197.38 | 346,856 | -0.61(-0.31%) |
Nov 24, 2023 | 197.78 | 198.78 | 196.75 | 197.99 | 197,782 | +1.95(+0.99%) |
Nov 22, 2023 | 196.68 | 198.72 | 194.71 | 196.04 | 1,961,545 | -1.33(-0.67%) |
Nov 21, 2023 | 193.83 | 197.85 | 193.65 | 197.37 | 804,761 | +2.85(+1.47%) |
Nov 20, 2023 | 196.65 | 196.69 | 194.10 | 194.52 | 397,291 | -2.28(-1.16%) |
Nov 17, 2023 | 198.10 | 198.63 | 196.01 | 196.80 | 330,986 | +0.42(+0.21%) |
Nov 16, 2023 | 197.53 | 199.04 | 195.65 | 196.38 | 313,460 | -1.48(-0.75%) |
Nov 15, 2023 | 196.57 | 200.24 | 196.43 | 197.86 | 481,446 | +1.00(+0.51%) |
Nov 14, 2023 | 193.82 | 197.29 | 193.35 | 196.86 | 344,666 | +5.75(+3.01%) |
Nov 13, 2023 | 189.83 | 191.48 | 189.35 | 191.11 | 482,393 | +0.57(+0.30%) |
Nov 10, 2023 | 190.33 | 190.68 | 188.17 | 190.55 | 485,080 | +1.46(+0.77%) |
Nov 09, 2023 | 192.43 | 193.34 | 188.31 | 189.09 | 390,119 | -2.07(-1.08%) |
Nov 08, 2023 | 191.27 | 191.93 | 190.03 | 191.15 | 422,654 | +0.75(+0.39%) |
Nov 07, 2023 | 190.93 | 191.97 | 189.68 | 190.41 | 380,252 | -1.90(-0.99%) |
Nov 06, 2023 | 194.11 | 194.11 | 191.79 | 192.31 | 307,556 | -1.67(-0.86%) |
Nov 03, 2023 | 195.30 | 196.54 | 193.90 | 193.97 | 460,137 | +1.57(+0.82%) |
Nov 02, 2023 | 189.92 | 193.27 | 189.43 | 192.41 | 1,176,920 | +5.20(+2.78%) |
Nov 01, 2023 | 190.26 | 190.97 | 182.64 | 187.21 | 1,251,619 | -3.03(-1.59%) |
Oct 31, 2023 | 189.27 | 191.18 | 188.97 | 190.24 | 398,812 | +0.87(+0.46%) |
Oct 30, 2023 | 190.88 | 191.54 | 187.97 | 189.36 | 428,773 | -0.39(-0.20%) |
Oct 27, 2023 | 191.20 | 193.46 | 189.41 | 189.75 | 821,958 | -2.28(-1.19%) |
Oct 26, 2023 | 189.90 | 197.47 | 189.68 | 192.03 | 1,113,286 | +6.17(+3.32%) |
Oct 25, 2023 | 190.66 | 190.87 | 183.72 | 185.85 | 1,224,028 | -5.71(-2.98%) |
Oct 24, 2023 | 193.42 | 193.83 | 190.09 | 191.56 | 658,680 | -0.09(-0.05%) |
Oct 23, 2023 | 191.48 | 193.79 | 190.28 | 191.65 | 581,908 | +0.10(+0.05%) |
Oct 20, 2023 | 194.37 | 195.50 | 191.49 | 191.55 | 607,974 | -2.85(-1.47%) |
Oct 19, 2023 | 195.77 | 199.27 | 193.93 | 194.40 | 647,584 | -1.32(-0.68%) |
Oct 18, 2023 | 199.88 | 201.40 | 195.57 | 195.72 | 619,563 | -6.22(-3.08%) |
Oct 17, 2023 | 200.01 | 203.37 | 199.93 | 201.95 | 545,352 | +0.54(+0.27%) |
Oct 16, 2023 | 200.65 | 202.05 | 198.98 | 201.41 | 535,822 | +2.00(+1.00%) |
Oct 13, 2023 | 204.79 | 205.11 | 199.27 | 199.41 | 568,791 | -4.95(-2.42%) |
Oct 12, 2023 | 207.49 | 207.49 | 202.13 | 204.36 | 581,272 | -2.75(-1.33%) |
Oct 11, 2023 | 206.84 | 208.77 | 206.36 | 207.11 | 308,289 | +0.73(+0.36%) |
Oct 10, 2023 | 206.99 | 207.76 | 205.51 | 206.38 | 438,526 | +0.14(+0.07%) |
Oct 09, 2023 | 203.37 | 206.27 | 202.69 | 206.24 | 314,046 | +2.15(+1.05%) |
Oct 06, 2023 | 202.78 | 204.99 | 201.51 | 204.09 | 480,441 | +0.83(+0.41%) |
Oct 05, 2023 | 206.46 | 207.11 | 202.94 | 203.26 | 462,313 | -3.27(-1.58%) |
Oct 04, 2023 | 205.02 | 206.92 | 203.21 | 206.53 | 340,253 | +1.49(+0.72%) |
Oct 03, 2023 | 204.31 | 205.53 | 203.78 | 205.04 | 293,132 | +0.16(+0.08%) |