Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 230.08 | 230.97 | 226.75 | 228.69 | 1,109,913 | -1.38(-0.60%) |
Dec 28, 2023 | 232.17 | 232.36 | 229.65 | 230.08 | 950,461 | -1.03(-0.44%) |
Dec 27, 2023 | 231.84 | 232.90 | 229.66 | 231.10 | 923,175 | +0.15(+0.06%) |
Dec 26, 2023 | 229.01 | 232.28 | 228.39 | 230.96 | 1,164,928 | +2.99(+1.31%) |
Dec 22, 2023 | 229.91 | 231.15 | 226.79 | 227.97 | 1,038,100 | -0.30(-0.13%) |
Dec 21, 2023 | 226.00 | 228.88 | 225.55 | 228.27 | 1,913,729 | +6.32(+2.85%) |
Dec 20, 2023 | 227.58 | 228.96 | 221.72 | 221.94 | 2,494,585 | -6.45(-2.82%) |
Dec 19, 2023 | 229.42 | 230.29 | 227.63 | 228.40 | 1,729,769 | +0.05(+0.02%) |
Dec 18, 2023 | 232.20 | 232.86 | 226.29 | 228.35 | 2,542,734 | -3.59(-1.55%) |
Dec 15, 2023 | 234.16 | 237.25 | 231.80 | 231.93 | 3,971,153 | +0.25(+0.11%) |
Dec 14, 2023 | 222.85 | 232.24 | 222.04 | 231.68 | 3,911,154 | +11.30(+5.13%) |
Dec 13, 2023 | 218.37 | 222.10 | 216.60 | 220.38 | 2,008,322 | +2.19(+1.00%) |
Dec 12, 2023 | 218.67 | 220.76 | 217.82 | 218.19 | 1,855,152 | -0.40(-0.18%) |
Dec 11, 2023 | 214.51 | 219.93 | 214.04 | 218.59 | 2,963,090 | +4.95(+2.32%) |
Dec 08, 2023 | 209.56 | 215.30 | 208.93 | 213.64 | 2,633,151 | +3.82(+1.82%) |
Dec 07, 2023 | 205.96 | 211.26 | 204.98 | 209.82 | 2,510,097 | +5.73(+2.81%) |
Dec 06, 2023 | 206.69 | 208.47 | 203.56 | 204.09 | 2,070,907 | +0.09(+0.04%) |
Dec 05, 2023 | 202.76 | 204.52 | 200.88 | 204.00 | 1,954,231 | -0.45(-0.22%) |
Dec 04, 2023 | 202.25 | 204.66 | 201.61 | 204.45 | 1,653,210 | +0.59(+0.29%) |
Dec 01, 2023 | 202.19 | 204.71 | 200.63 | 203.86 | 1,375,270 | +1.59(+0.78%) |
Nov 30, 2023 | 203.36 | 203.70 | 199.97 | 202.27 | 2,289,834 | -0.25(-0.12%) |
Nov 29, 2023 | 201.93 | 205.96 | 200.46 | 202.52 | 2,168,418 | +4.26(+2.15%) |
Nov 28, 2023 | 198.23 | 200.09 | 196.60 | 198.26 | 1,274,783 | +0.37(+0.18%) |
Nov 27, 2023 | 197.28 | 199.24 | 196.24 | 197.89 | 1,032,379 | -0.46(-0.23%) |
Nov 24, 2023 | 197.26 | 199.00 | 196.72 | 198.34 | 842,453 | +0.53(+0.27%) |
Nov 22, 2023 | 200.09 | 203.16 | 197.50 | 197.81 | 1,514,519 | -0.85(-0.43%) |
Nov 21, 2023 | 200.21 | 200.63 | 196.74 | 198.66 | 2,333,637 | -2.87(-1.43%) |
Nov 20, 2023 | 199.22 | 202.96 | 199.01 | 201.54 | 2,105,226 | +2.38(+1.19%) |
Nov 17, 2023 | 199.15 | 200.41 | 197.24 | 199.16 | 1,673,911 | +0.14(+0.07%) |
Nov 16, 2023 | 198.60 | 201.27 | 197.84 | 199.02 | 2,354,115 | +0.05(+0.02%) |
Nov 15, 2023 | 194.69 | 200.85 | 194.69 | 198.97 | 2,832,618 | +5.81(+3.01%) |
Nov 14, 2023 | 189.33 | 194.06 | 188.48 | 193.16 | 2,902,393 | +9.96(+5.44%) |
Nov 13, 2023 | 183.36 | 183.73 | 180.35 | 183.20 | 1,860,882 | -1.81(-0.98%) |
Nov 10, 2023 | 181.63 | 186.17 | 179.13 | 185.01 | 3,083,288 | +6.28(+3.52%) |
Nov 09, 2023 | 182.78 | 182.91 | 178.05 | 178.73 | 2,685,960 | -2.99(-1.65%) |
Nov 08, 2023 | 178.90 | 183.02 | 178.51 | 181.72 | 2,544,240 | -2.43(-1.32%) |
Nov 07, 2023 | 176.67 | 189.79 | 176.61 | 184.15 | 4,323,316 | +2.97(+1.64%) |
Nov 06, 2023 | 180.88 | 182.78 | 178.84 | 181.18 | 4,423,038 | +1.24(+0.69%) |
Nov 03, 2023 | 178.24 | 182.12 | 177.34 | 179.94 | 3,723,002 | +3.93(+2.23%) |
Nov 02, 2023 | 173.45 | 176.78 | 171.77 | 176.01 | 2,493,314 | +5.02(+2.94%) |
Nov 01, 2023 | 170.05 | 171.15 | 166.01 | 170.99 | 2,915,011 | +0.09(+0.05%) |
Oct 31, 2023 | 169.28 | 171.33 | 166.44 | 170.90 | 2,612,012 | +2.23(+1.32%) |
Oct 30, 2023 | 170.87 | 171.47 | 165.73 | 168.67 | 4,515,282 | -8.87(-5.00%) |
Oct 27, 2023 | 179.41 | 180.35 | 175.98 | 177.54 | 1,461,018 | -0.43(-0.24%) |
Oct 26, 2023 | 176.91 | 183.65 | 175.83 | 177.97 | 3,075,868 | +3.59(+2.06%) |
Oct 25, 2023 | 179.12 | 179.79 | 173.66 | 174.38 | 2,949,694 | -7.60(-4.18%) |
Oct 24, 2023 | 181.30 | 182.79 | 179.28 | 181.98 | 2,358,417 | +1.25(+0.69%) |
Oct 23, 2023 | 182.28 | 184.42 | 179.56 | 180.73 | 1,715,868 | -3.38(-1.84%) |
Oct 20, 2023 | 185.96 | 186.86 | 182.76 | 184.11 | 2,174,333 | -2.15(-1.15%) |
Oct 19, 2023 | 192.09 | 192.33 | 185.44 | 186.26 | 3,054,906 | -5.22(-2.73%) |
Oct 18, 2023 | 192.78 | 193.88 | 188.91 | 191.49 | 1,925,964 | -4.48(-2.29%) |
Oct 17, 2023 | 195.57 | 198.46 | 192.74 | 195.97 | 1,286,317 | -2.04(-1.03%) |
Oct 16, 2023 | 194.03 | 198.47 | 194.28 | 198.01 | 1,981,413 | +5.23(+2.71%) |
Oct 13, 2023 | 200.57 | 200.71 | 191.51 | 192.78 | 2,461,290 | -7.79(-3.88%) |
Oct 12, 2023 | 202.53 | 204.31 | 198.72 | 200.57 | 2,139,782 | -1.09(-0.54%) |
Oct 11, 2023 | 200.05 | 203.08 | 199.81 | 201.66 | 1,660,925 | +1.69(+0.85%) |
Oct 10, 2023 | 197.10 | 202.19 | 196.46 | 199.96 | 1,227,601 | +3.60(+1.83%) |
Oct 09, 2023 | 195.03 | 197.14 | 192.78 | 196.36 | 867,784 | -0.89(-0.45%) |
Oct 06, 2023 | 192.48 | 199.01 | 190.44 | 197.25 | 1,853,800 | +3.54(+1.83%) |
Oct 05, 2023 | 196.63 | 197.33 | 191.14 | 193.72 | 1,428,495 | -2.72(-1.38%) |
Oct 04, 2023 | 194.03 | 197.09 | 192.85 | 196.43 | 1,624,583 | +2.96(+1.53%) |
Oct 03, 2023 | 196.15 | 199.69 | 192.37 | 193.47 | 2,490,209 | -4.95(-2.49%) |