Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 286,230 | -2.69(-0.94%) |
Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 626,728 | +1.59(+0.56%) |
Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 169,797 | +0.12(+0.04%) |
Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 248,867 | +3.45(+1.23%) |
Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 684,473 | -2.03(-0.72%) |
Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 270,509 | +3.22(+1.15%) |
Dec 20, 2023 | 284.87 | 285.45 | 277.69 | 279.41 | 408,108 | -5.07(-1.78%) |
Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 411,582 | +4.47(+1.60%) |
Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 291,176 | +0.98(+0.35%) |
Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 478,989 | +1.03(+0.37%) |
Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 914,233 | +0.83(+0.30%) |
Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 830,714 | +1.41(+0.51%) |
Dec 12, 2023 | 275.12 | 276.62 | 272.91 | 275.76 | 291,604 | +1.06(+0.39%) |
Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 402,446 | +2.24(+0.82%) |
Dec 08, 2023 | 266.92 | 273.33 | 261.92 | 272.46 | 726,673 | +4.27(+1.59%) |
Dec 07, 2023 | 268.45 | 270.02 | 264.71 | 268.19 | 374,248 | -0.25(-0.09%) |
Dec 06, 2023 | 270.71 | 274.29 | 268.29 | 268.44 | 402,324 | -1.06(-0.39%) |
Dec 05, 2023 | 264.56 | 269.60 | 264.06 | 269.50 | 510,205 | +2.89(+1.08%) |
Dec 04, 2023 | 268.25 | 269.76 | 265.88 | 266.61 | 475,332 | -2.74(-1.02%) |
Dec 01, 2023 | 266.43 | 269.58 | 264.45 | 269.35 | 456,078 | +2.41(+0.90%) |
Nov 30, 2023 | 265.86 | 268.30 | 263.15 | 266.94 | 721,155 | -0.05(-0.02%) |
Nov 29, 2023 | 268.61 | 271.19 | 265.40 | 266.99 | 713,163 | -0.59(-0.22%) |
Nov 28, 2023 | 268.48 | 273.17 | 267.18 | 267.58 | 353,542 | -1.83(-0.68%) |
Nov 27, 2023 | 271.41 | 272.64 | 269.38 | 269.41 | 350,465 | -2.48(-0.91%) |
Nov 24, 2023 | 271.76 | 272.85 | 270.09 | 271.89 | 183,539 | -0.03(-0.01%) |
Nov 22, 2023 | 272.99 | 273.69 | 271.19 | 271.92 | 248,791 | +0.85(+0.31%) |
Nov 21, 2023 | 270.21 | 276.68 | 269.65 | 271.07 | 567,185 | +1.05(+0.39%) |
Nov 20, 2023 | 268.66 | 271.19 | 266.55 | 270.02 | 510,656 | +0.07(+0.03%) |
Nov 17, 2023 | 269.87 | 270.30 | 267.99 | 269.95 | 286,552 | +0.89(+0.33%) |
Nov 16, 2023 | 270.00 | 270.10 | 267.02 | 269.06 | 456,478 | +0.26(+0.10%) |
Nov 15, 2023 | 266.60 | 273.53 | 265.64 | 268.80 | 665,834 | +1.85(+0.69%) |
Nov 14, 2023 | 262.43 | 267.93 | 260.79 | 266.95 | 399,555 | +10.04(+3.91%) |
Nov 13, 2023 | 254.69 | 256.99 | 252.12 | 256.91 | 260,201 | +0.57(+0.22%) |
Nov 10, 2023 | 251.43 | 257.83 | 249.27 | 256.34 | 338,385 | +5.76(+2.30%) |
Nov 09, 2023 | 258.00 | 260.12 | 250.09 | 250.58 | 538,190 | -7.41(-2.87%) |
Nov 08, 2023 | 257.52 | 261.62 | 256.05 | 257.99 | 382,882 | +1.16(+0.45%) |
Nov 07, 2023 | 257.87 | 262.55 | 255.65 | 256.83 | 435,362 | -1.04(-0.40%) |
Nov 06, 2023 | 260.12 | 261.11 | 256.50 | 257.87 | 279,459 | -0.24(-0.09%) |
Nov 03, 2023 | 259.67 | 263.49 | 257.59 | 258.11 | 372,737 | +4.61(+1.82%) |
Nov 02, 2023 | 251.94 | 255.45 | 250.44 | 253.50 | 509,254 | +3.50(+1.40%) |
Nov 01, 2023 | 244.10 | 250.92 | 238.17 | 250.00 | 604,574 | +6.04(+2.48%) |
Oct 31, 2023 | 238.14 | 245.62 | 237.89 | 243.96 | 760,577 | +5.83(+2.45%) |
Oct 30, 2023 | 239.02 | 239.44 | 228.05 | 238.13 | 623,817 | +2.82(+1.20%) |
Oct 27, 2023 | 241.76 | 243.67 | 233.82 | 235.31 | 741,389 | -5.25(-2.18%) |
Oct 26, 2023 | 237.60 | 243.38 | 230.86 | 240.56 | 1,294,855 | +15.28(+6.78%) |
Oct 25, 2023 | 233.54 | 233.54 | 224.17 | 225.28 | 1,098,744 | -11.21(-4.74%) |
Oct 24, 2023 | 224.51 | 237.61 | 222.32 | 236.49 | 927,382 | +13.66(+6.13%) |
Oct 23, 2023 | 226.56 | 227.26 | 222.83 | 222.83 | 627,840 | -3.89(-1.72%) |
Oct 20, 2023 | 224.71 | 228.16 | 221.19 | 226.72 | 562,920 | +1.17(+0.52%) |
Oct 19, 2023 | 226.93 | 229.15 | 224.38 | 225.55 | 496,987 | -1.09(-0.48%) |
Oct 18, 2023 | 234.56 | 235.27 | 226.56 | 226.64 | 697,156 | -10.84(-4.56%) |
Oct 17, 2023 | 242.99 | 245.63 | 236.88 | 237.48 | 528,862 | -7.65(-3.12%) |
Oct 16, 2023 | 247.00 | 247.62 | 239.50 | 245.13 | 502,466 | -2.11(-0.85%) |
Oct 13, 2023 | 243.81 | 247.62 | 241.26 | 247.24 | 442,521 | +3.34(+1.37%) |
Oct 12, 2023 | 249.12 | 253.77 | 242.82 | 243.90 | 1,010,126 | -5.35(-2.15%) |
Oct 11, 2023 | 244.46 | 249.46 | 240.41 | 249.25 | 620,448 | +6.44(+2.65%) |
Oct 10, 2023 | 238.66 | 243.13 | 236.47 | 242.81 | 721,520 | +4.26(+1.79%) |
Oct 09, 2023 | 236.78 | 239.40 | 236.44 | 238.55 | 278,856 | -1.23(-0.51%) |
Oct 06, 2023 | 237.91 | 245.24 | 236.01 | 239.78 | 814,283 | +0.10(+0.04%) |
Oct 05, 2023 | 239.60 | 242.15 | 235.55 | 239.68 | 482,842 | -0.64(-0.27%) |
Oct 04, 2023 | 241.58 | 242.59 | 236.04 | 240.32 | 389,874 | -0.10(-0.04%) |
Oct 03, 2023 | 241.71 | 243.02 | 238.60 | 240.42 | 451,330 | -2.72(-1.12%) |