Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 288.19 | 288.19 | 284.61 | 285.44 | 57,184 | -2.02(-0.70%) |
Dec 28, 2023 | 287.15 | 288.35 | 286.19 | 287.46 | 48,281 | -0.61(-0.21%) |
Dec 27, 2023 | 285.56 | 288.07 | 284.61 | 288.07 | 92,199 | +1.25(+0.43%) |
Dec 26, 2023 | 285.59 | 287.09 | 284.68 | 286.82 | 47,556 | +1.68(+0.59%) |
Dec 22, 2023 | 281.21 | 285.38 | 281.06 | 285.15 | 114,898 | +4.23(+1.51%) |
Dec 21, 2023 | 278.56 | 281.20 | 277.57 | 280.92 | 135,031 | +2.89(+1.04%) |
Dec 20, 2023 | 280.81 | 284.36 | 277.84 | 278.03 | 163,338 | -2.78(-0.99%) |
Dec 19, 2023 | 279.68 | 282.41 | 279.68 | 280.81 | 322,333 | +1.45(+0.52%) |
Dec 18, 2023 | 278.30 | 279.36 | 275.32 | 279.36 | 112,853 | +0.61(+0.22%) |
Dec 15, 2023 | 280.82 | 282.62 | 276.85 | 278.75 | 270,184 | -3.89(-1.38%) |
Dec 14, 2023 | 281.60 | 284.50 | 279.41 | 282.64 | 179,179 | +2.08(+0.74%) |
Dec 13, 2023 | 277.12 | 280.92 | 274.87 | 280.56 | 160,508 | +3.31(+1.19%) |
Dec 12, 2023 | 276.99 | 278.92 | 275.63 | 277.25 | 128,022 | +0.06(+0.02%) |
Dec 11, 2023 | 273.76 | 278.25 | 270.72 | 277.19 | 97,487 | +3.20(+1.17%) |
Dec 08, 2023 | 274.23 | 275.19 | 272.56 | 273.99 | 72,880 | -0.24(-0.09%) |
Dec 07, 2023 | 276.46 | 277.40 | 272.50 | 274.23 | 251,825 | -2.73(-0.99%) |
Dec 06, 2023 | 280.86 | 281.85 | 276.28 | 276.96 | 293,909 | -3.62(-1.29%) |
Dec 05, 2023 | 283.79 | 285.76 | 278.70 | 280.58 | 175,919 | -3.41(-1.20%) |
Dec 04, 2023 | 284.39 | 285.72 | 281.82 | 283.99 | 289,658 | +0.49(+0.17%) |
Dec 01, 2023 | 282.65 | 284.30 | 278.27 | 283.50 | 196,646 | +0.94(+0.33%) |
Nov 30, 2023 | 280.01 | 282.60 | 278.86 | 282.56 | 185,879 | +1.85(+0.66%) |
Nov 29, 2023 | 278.17 | 282.02 | 277.03 | 280.71 | 199,221 | +3.70(+1.34%) |
Nov 28, 2023 | 277.71 | 279.26 | 276.08 | 277.01 | 138,330 | -1.49(-0.53%) |
Nov 27, 2023 | 275.70 | 279.53 | 272.58 | 278.49 | 233,033 | +3.09(+1.12%) |
Nov 24, 2023 | 274.97 | 276.25 | 273.89 | 275.40 | 97,571 | -0.27(-0.10%) |
Nov 22, 2023 | 274.89 | 276.22 | 273.77 | 275.67 | 186,987 | +1.58(+0.57%) |
Nov 21, 2023 | 271.81 | 275.09 | 270.63 | 274.10 | 134,591 | +2.45(+0.90%) |
Nov 20, 2023 | 269.68 | 273.49 | 269.68 | 271.64 | 148,433 | +1.37(+0.51%) |
Nov 17, 2023 | 272.07 | 272.07 | 269.44 | 270.28 | 112,186 | +0.28(+0.10%) |
Nov 16, 2023 | 267.93 | 270.54 | 264.05 | 270.00 | 144,485 | +1.89(+0.71%) |
Nov 15, 2023 | 269.97 | 269.97 | 266.96 | 268.10 | 138,236 | -0.80(-0.30%) |
Nov 14, 2023 | 269.21 | 270.06 | 265.76 | 268.90 | 133,040 | +4.24(+1.60%) |
Nov 13, 2023 | 264.81 | 265.73 | 263.05 | 264.66 | 141,170 | -0.73(-0.27%) |
Nov 10, 2023 | 260.50 | 265.79 | 258.83 | 265.39 | 167,614 | +5.41(+2.08%) |
Nov 09, 2023 | 263.23 | 263.23 | 258.77 | 259.98 | 164,948 | -2.05(-0.78%) |
Nov 08, 2023 | 263.07 | 263.07 | 259.91 | 262.03 | 179,950 | +0.07(+0.03%) |
Nov 07, 2023 | 262.26 | 263.59 | 260.78 | 261.96 | 179,332 | -0.28(-0.11%) |
Nov 06, 2023 | 262.02 | 263.63 | 260.96 | 262.24 | 194,350 | +0.63(+0.24%) |
Nov 03, 2023 | 260.38 | 264.29 | 259.54 | 261.61 | 94,377 | +2.86(+1.11%) |
Nov 02, 2023 | 258.45 | 259.27 | 254.80 | 258.75 | 240,065 | +2.24(+0.87%) |
Nov 01, 2023 | 253.74 | 257.00 | 251.58 | 256.51 | 190,619 | +3.98(+1.58%) |
Oct 31, 2023 | 250.62 | 253.73 | 246.47 | 252.53 | 183,578 | +1.91(+0.76%) |
Oct 30, 2023 | 246.29 | 251.75 | 243.32 | 250.61 | 185,493 | +9.61(+3.99%) |
Oct 27, 2023 | 247.41 | 247.41 | 240.44 | 241.00 | 161,045 | -6.30(-2.55%) |
Oct 26, 2023 | 225.76 | 252.76 | 225.36 | 247.30 | 469,210 | +27.85(+12.69%) |
Oct 25, 2023 | 222.43 | 223.96 | 218.83 | 219.45 | 163,579 | -3.10(-1.39%) |
Oct 24, 2023 | 226.00 | 226.39 | 221.81 | 222.55 | 211,582 | -1.36(-0.61%) |
Oct 23, 2023 | 223.50 | 226.44 | 222.83 | 223.91 | 127,590 | -0.32(-0.14%) |
Oct 20, 2023 | 226.60 | 228.07 | 221.38 | 224.23 | 100,418 | -1.67(-0.74%) |
Oct 19, 2023 | 228.08 | 229.75 | 225.48 | 225.89 | 136,731 | -3.31(-1.44%) |
Oct 18, 2023 | 232.65 | 233.82 | 229.02 | 229.20 | 111,977 | -4.66(-1.99%) |
Oct 17, 2023 | 233.02 | 235.66 | 231.59 | 233.86 | 297,383 | +0.59(+0.25%) |
Oct 16, 2023 | 227.02 | 233.57 | 225.39 | 233.27 | 239,197 | +8.44(+3.75%) |
Oct 13, 2023 | 227.72 | 228.72 | 224.73 | 224.84 | 137,196 | -2.56(-1.13%) |
Oct 12, 2023 | 233.37 | 233.80 | 227.19 | 227.40 | 143,395 | -5.97(-2.56%) |
Oct 11, 2023 | 235.06 | 236.31 | 232.28 | 233.37 | 71,823 | -1.68(-0.72%) |
Oct 10, 2023 | 233.00 | 236.38 | 232.39 | 235.06 | 113,710 | +2.39(+1.03%) |
Oct 09, 2023 | 230.62 | 233.55 | 229.42 | 232.66 | 92,593 | +0.20(+0.09%) |
Oct 06, 2023 | 227.66 | 233.05 | 224.85 | 232.46 | 141,634 | +3.97(+1.74%) |
Oct 05, 2023 | 229.16 | 230.60 | 226.90 | 228.50 | 139,519 | -0.45(-0.20%) |
Oct 04, 2023 | 225.93 | 229.04 | 223.41 | 228.95 | 169,566 | +4.31(+1.92%) |
Oct 03, 2023 | 227.77 | 229.20 | 223.58 | 224.64 | 220,554 | -3.87(-1.69%) |