Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 292.77 | 296.51 | 291.96 | 294.35 | 50,968 | +0.11(+0.04%) |
Dec 28, 2023 | 296.45 | 297.46 | 291.88 | 294.24 | 36,582 | -1.83(-0.62%) |
Dec 27, 2023 | 295.44 | 296.86 | 292.20 | 296.07 | 27,079 | +2.77(+0.94%) |
Dec 26, 2023 | 292.74 | 295.00 | 290.61 | 293.30 | 39,468 | +2.20(+0.76%) |
Dec 22, 2023 | 292.12 | 294.01 | 290.70 | 291.10 | 38,537 | +1.46(+0.50%) |
Dec 21, 2023 | 289.47 | 291.20 | 287.99 | 289.64 | 40,932 | +1.06(+0.37%) |
Dec 20, 2023 | 297.00 | 297.72 | 287.79 | 288.58 | 55,126 | -7.98(-2.69%) |
Dec 19, 2023 | 294.23 | 299.15 | 294.23 | 296.56 | 51,295 | +2.56(+0.87%) |
Dec 18, 2023 | 295.99 | 297.39 | 294.00 | 294.00 | 43,963 | +0.26(+0.09%) |
Dec 15, 2023 | 299.35 | 299.91 | 293.01 | 293.74 | 104,573 | -4.26(-1.43%) |
Dec 14, 2023 | 298.05 | 300.98 | 294.44 | 298.00 | 66,397 | +2.22(+0.75%) |
Dec 13, 2023 | 291.75 | 296.52 | 289.39 | 295.78 | 47,008 | +4.51(+1.55%) |
Dec 12, 2023 | 287.24 | 292.62 | 287.24 | 291.27 | 28,971 | +3.28(+1.14%) |
Dec 11, 2023 | 286.63 | 289.00 | 283.45 | 287.99 | 43,366 | +2.85(+1.00%) |
Dec 08, 2023 | 282.04 | 285.15 | 282.04 | 285.14 | 25,150 | +5.23(+1.87%) |
Dec 07, 2023 | 284.41 | 286.28 | 277.60 | 279.91 | 47,078 | -2.57(-0.91%) |
Dec 06, 2023 | 281.40 | 283.70 | 279.63 | 282.48 | 20,594 | +1.60(+0.57%) |
Dec 05, 2023 | 280.10 | 282.50 | 278.84 | 280.88 | 21,439 | -0.38(-0.14%) |
Dec 04, 2023 | 276.09 | 281.57 | 276.09 | 281.26 | 32,052 | +4.76(+1.72%) |
Dec 01, 2023 | 274.00 | 276.70 | 269.56 | 276.50 | 36,473 | +1.86(+0.68%) |
Nov 30, 2023 | 269.03 | 274.78 | 266.80 | 274.64 | 40,966 | +5.77(+2.15%) |
Nov 29, 2023 | 268.58 | 270.06 | 265.75 | 268.87 | 43,863 | +2.32(+0.87%) |
Nov 28, 2023 | 272.57 | 272.57 | 264.02 | 266.55 | 35,338 | -4.31(-1.59%) |
Nov 27, 2023 | 266.36 | 272.13 | 265.81 | 270.86 | 31,847 | +2.94(+1.10%) |
Nov 24, 2023 | 265.13 | 268.25 | 264.50 | 267.92 | 7,801 | +1.05(+0.39%) |
Nov 22, 2023 | 266.11 | 267.60 | 265.02 | 266.87 | 20,746 | +3.12(+1.18%) |
Nov 21, 2023 | 264.99 | 267.49 | 262.90 | 263.75 | 40,783 | -0.91(-0.34%) |
Nov 20, 2023 | 264.02 | 267.25 | 261.75 | 264.66 | 39,865 | +1.66(+0.63%) |
Nov 17, 2023 | 258.11 | 263.00 | 258.11 | 263.00 | 41,906 | +6.95(+2.71%) |
Nov 16, 2023 | 260.17 | 260.17 | 255.99 | 256.05 | 26,897 | -3.09(-1.19%) |
Nov 15, 2023 | 260.59 | 261.36 | 257.11 | 259.14 | 35,813 | -1.49(-0.57%) |
Nov 14, 2023 | 254.18 | 261.10 | 252.00 | 260.63 | 52,180 | +11.31(+4.54%) |
Nov 13, 2023 | 254.31 | 256.88 | 249.24 | 249.32 | 36,725 | -7.22(-2.81%) |
Nov 10, 2023 | 255.58 | 259.77 | 248.87 | 256.54 | 50,260 | -0.27(-0.11%) |
Nov 09, 2023 | 258.36 | 259.25 | 252.53 | 256.81 | 30,290 | +2.12(+0.83%) |
Nov 08, 2023 | 254.40 | 255.16 | 248.03 | 254.69 | 36,953 | +0.81(+0.32%) |
Nov 07, 2023 | 254.36 | 254.95 | 247.94 | 253.88 | 30,482 | -0.39(-0.15%) |
Nov 06, 2023 | 253.67 | 254.95 | 250.00 | 254.27 | 31,055 | +0.96(+0.38%) |
Nov 03, 2023 | 247.09 | 254.55 | 245.12 | 253.31 | 71,380 | +10.78(+4.44%) |
Nov 02, 2023 | 240.61 | 243.18 | 237.76 | 242.53 | 38,232 | +3.02(+1.26%) |
Nov 01, 2023 | 236.08 | 239.98 | 236.08 | 239.51 | 22,524 | +2.54(+1.07%) |
Oct 31, 2023 | 233.80 | 237.70 | 233.69 | 236.97 | 26,642 | +1.99(+0.85%) |
Oct 30, 2023 | 235.00 | 238.03 | 233.17 | 234.98 | 24,661 | +1.34(+0.57%) |
Oct 27, 2023 | 233.68 | 233.68 | 231.84 | 233.64 | 23,241 | -1.08(-0.46%) |
Oct 26, 2023 | 233.65 | 235.79 | 233.65 | 234.72 | 19,783 | +2.11(+0.91%) |
Oct 25, 2023 | 231.24 | 233.81 | 231.24 | 232.61 | 22,478 | -0.03(-0.01%) |
Oct 24, 2023 | 236.38 | 236.38 | 232.64 | 232.64 | 23,225 | -3.29(-1.39%) |
Oct 23, 2023 | 231.13 | 236.98 | 229.57 | 235.93 | 61,396 | +3.88(+1.67%) |
Oct 20, 2023 | 234.79 | 234.79 | 229.63 | 232.05 | 43,922 | -1.44(-0.62%) |
Oct 19, 2023 | 237.43 | 238.33 | 233.45 | 233.49 | 23,124 | -4.96(-2.08%) |
Oct 18, 2023 | 238.97 | 239.32 | 238.02 | 238.45 | 17,777 | -2.44(-1.01%) |
Oct 17, 2023 | 241.84 | 243.13 | 239.71 | 240.89 | 24,361 | +0.86(+0.36%) |
Oct 16, 2023 | 238.36 | 241.91 | 240.03 | 240.03 | 16,931 | +2.03(+0.85%) |
Oct 13, 2023 | 239.50 | 241.59 | 236.89 | 238.00 | 23,774 | -1.53(-0.64%) |
Oct 12, 2023 | 240.24 | 241.00 | 237.87 | 239.53 | 23,834 | -1.71(-0.71%) |
Oct 11, 2023 | 240.43 | 242.08 | 240.23 | 241.24 | 18,739 | +2.09(+0.87%) |
Oct 10, 2023 | 242.79 | 242.93 | 236.88 | 239.15 | 25,969 | -2.99(-1.23%) |
Oct 09, 2023 | 239.80 | 243.37 | 239.50 | 242.14 | 22,675 | +1.64(+0.68%) |
Oct 06, 2023 | 241.12 | 242.37 | 239.72 | 240.50 | 37,581 | -1.76(-0.73%) |
Oct 05, 2023 | 239.65 | 242.46 | 239.65 | 242.26 | 34,251 | +2.61(+1.09%) |
Oct 04, 2023 | 234.65 | 239.96 | 232.01 | 239.65 | 27,659 | +4.10(+1.74%) |
Oct 03, 2023 | 241.48 | 241.48 | 234.45 | 235.55 | 31,149 | -6.51(-2.69%) |