Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 233.08 | 236.19 | 231.44 | 232.87 | 136,657 | -0.59(-0.25%) |
Dec 28, 2023 | 231.77 | 234.41 | 230.90 | 233.46 | 107,663 | +0.15(+0.06%) |
Dec 27, 2023 | 233.55 | 235.44 | 232.18 | 233.31 | 127,061 | -0.38(-0.16%) |
Dec 26, 2023 | 232.87 | 235.15 | 232.68 | 233.69 | 63,456 | +2.51(+1.08%) |
Dec 22, 2023 | 231.30 | 233.48 | 228.89 | 231.18 | 109,890 | +2.01(+0.88%) |
Dec 21, 2023 | 227.49 | 230.35 | 227.01 | 229.17 | 127,970 | +3.41(+1.51%) |
Dec 20, 2023 | 228.74 | 232.36 | 225.56 | 225.76 | 125,171 | -3.49(-1.52%) |
Dec 19, 2023 | 225.62 | 230.05 | 225.62 | 229.25 | 182,088 | +5.64(+2.52%) |
Dec 18, 2023 | 222.94 | 224.11 | 220.63 | 223.61 | 253,566 | +0.75(+0.33%) |
Dec 15, 2023 | 226.40 | 227.24 | 222.78 | 222.87 | 469,158 | -3.11(-1.38%) |
Dec 14, 2023 | 221.80 | 227.35 | 221.69 | 225.98 | 294,890 | +7.88(+3.61%) |
Dec 13, 2023 | 219.02 | 219.02 | 211.07 | 218.10 | 430,648 | -1.77(-0.81%) |
Dec 12, 2023 | 221.00 | 221.43 | 219.10 | 219.87 | 226,660 | -1.97(-0.89%) |
Dec 11, 2023 | 217.75 | 222.19 | 217.75 | 221.84 | 259,226 | +3.07(+1.41%) |
Dec 08, 2023 | 218.33 | 223.15 | 218.33 | 218.77 | 151,568 | +1.48(+0.68%) |
Dec 07, 2023 | 216.85 | 220.60 | 216.85 | 217.29 | 163,460 | -0.18(-0.08%) |
Dec 06, 2023 | 220.66 | 223.37 | 217.36 | 217.47 | 113,627 | -1.45(-0.66%) |
Dec 05, 2023 | 221.41 | 221.41 | 218.36 | 218.92 | 160,531 | -3.08(-1.39%) |
Dec 04, 2023 | 221.50 | 226.48 | 221.50 | 222.00 | 178,907 | -0.53(-0.24%) |
Dec 01, 2023 | 218.12 | 223.79 | 216.89 | 222.53 | 157,383 | +4.12(+1.89%) |
Nov 30, 2023 | 214.46 | 220.27 | 212.54 | 218.41 | 279,359 | +5.16(+2.42%) |
Nov 29, 2023 | 208.44 | 213.46 | 207.51 | 213.25 | 318,929 | +9.28(+4.55%) |
Nov 28, 2023 | 204.87 | 207.37 | 202.82 | 203.97 | 148,962 | -2.09(-1.01%) |
Nov 27, 2023 | 209.60 | 209.60 | 205.41 | 206.06 | 166,601 | -4.75(-2.25%) |
Nov 24, 2023 | 208.50 | 213.08 | 208.50 | 210.80 | 36,650 | +1.66(+0.79%) |
Nov 22, 2023 | 207.74 | 210.19 | 206.51 | 209.14 | 132,268 | +0.57(+0.27%) |
Nov 21, 2023 | 212.03 | 212.25 | 208.17 | 208.57 | 99,640 | -4.03(-1.89%) |
Nov 20, 2023 | 211.73 | 214.39 | 210.42 | 212.60 | 143,127 | +0.41(+0.19%) |
Nov 17, 2023 | 212.17 | 213.00 | 209.82 | 212.19 | 179,723 | +2.22(+1.06%) |
Nov 16, 2023 | 212.37 | 214.56 | 209.50 | 209.98 | 161,935 | -3.28(-1.54%) |
Nov 15, 2023 | 210.37 | 213.94 | 209.28 | 213.26 | 303,283 | +3.39(+1.62%) |
Nov 14, 2023 | 204.65 | 211.57 | 204.65 | 209.87 | 166,151 | +9.85(+4.92%) |
Nov 13, 2023 | 199.40 | 202.57 | 198.19 | 200.02 | 170,627 | -0.68(-0.34%) |
Nov 10, 2023 | 197.96 | 201.37 | 196.97 | 200.69 | 151,075 | +4.41(+2.24%) |
Nov 09, 2023 | 195.99 | 198.34 | 194.69 | 196.29 | 175,801 | +2.41(+1.24%) |
Nov 08, 2023 | 195.85 | 197.15 | 191.92 | 193.88 | 184,991 | -0.79(-0.41%) |
Nov 07, 2023 | 196.01 | 196.01 | 192.73 | 194.68 | 161,009 | -3.03(-1.53%) |
Nov 06, 2023 | 200.25 | 200.25 | 195.03 | 197.71 | 250,418 | -3.47(-1.73%) |
Nov 03, 2023 | 201.73 | 203.81 | 200.75 | 201.18 | 149,760 | +2.11(+1.06%) |
Nov 02, 2023 | 200.22 | 200.22 | 195.86 | 199.07 | 226,634 | +1.40(+0.71%) |
Nov 01, 2023 | 195.60 | 197.96 | 191.44 | 197.67 | 251,988 | +1.80(+0.92%) |
Oct 31, 2023 | 193.50 | 198.13 | 192.76 | 195.87 | 212,948 | +3.87(+2.02%) |
Oct 30, 2023 | 190.76 | 193.70 | 188.05 | 192.00 | 306,543 | +4.20(+2.23%) |
Oct 27, 2023 | 194.17 | 200.13 | 187.63 | 187.80 | 503,598 | -10.20(-5.15%) |
Oct 26, 2023 | 216.50 | 216.50 | 197.71 | 198.00 | 546,697 | -32.09(-13.95%) |
Oct 25, 2023 | 226.27 | 231.36 | 226.27 | 230.09 | 130,945 | +1.30(+0.57%) |
Oct 24, 2023 | 233.09 | 234.72 | 228.57 | 228.79 | 119,147 | -2.53(-1.09%) |
Oct 23, 2023 | 230.06 | 234.84 | 229.24 | 231.31 | 127,792 | +0.16(+0.07%) |
Oct 20, 2023 | 236.74 | 236.85 | 230.84 | 231.15 | 286,658 | -5.28(-2.23%) |
Oct 19, 2023 | 222.27 | 239.41 | 220.65 | 236.44 | 338,625 | +13.83(+6.21%) |
Oct 18, 2023 | 237.33 | 240.47 | 222.39 | 222.61 | 138,204 | -18.57(-7.70%) |
Oct 17, 2023 | 233.83 | 242.99 | 233.83 | 241.18 | 190,868 | +6.22(+2.65%) |
Oct 16, 2023 | 231.35 | 235.59 | 231.14 | 234.96 | 93,081 | +6.17(+2.70%) |
Oct 13, 2023 | 233.67 | 235.86 | 227.55 | 228.80 | 81,638 | -3.67(-1.58%) |
Oct 12, 2023 | 236.91 | 236.91 | 230.41 | 232.47 | 77,661 | -3.57(-1.51%) |
Oct 11, 2023 | 236.53 | 237.16 | 234.80 | 236.04 | 69,564 | -0.55(-0.23%) |
Oct 10, 2023 | 237.62 | 238.71 | 236.00 | 236.59 | 141,967 | -0.45(-0.19%) |
Oct 09, 2023 | 235.49 | 237.28 | 233.87 | 237.03 | 74,068 | +0.97(+0.41%) |
Oct 06, 2023 | 230.01 | 237.20 | 230.01 | 236.06 | 119,980 | +5.13(+2.22%) |
Oct 05, 2023 | 232.63 | 233.10 | 228.65 | 230.93 | 132,413 | -1.79(-0.77%) |
Oct 04, 2023 | 233.76 | 233.76 | 226.93 | 232.72 | 171,855 | -1.39(-0.60%) |
Oct 03, 2023 | 233.51 | 236.43 | 233.04 | 234.11 | 227,440 | -1.65(-0.70%) |