Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 223.26 | 223.50 | 221.65 | 222.72 | 185,163 | -0.65(-0.29%) |
Dec 28, 2023 | 223.43 | 223.81 | 223.10 | 223.37 | 298,237 | +0.24(+0.11%) |
Dec 27, 2023 | 222.82 | 223.30 | 222.61 | 223.13 | 210,127 | +0.34(+0.15%) |
Dec 26, 2023 | 222.10 | 223.21 | 222.10 | 222.79 | 115,824 | +0.84(+0.38%) |
Dec 22, 2023 | 222.20 | 222.95 | 221.16 | 221.95 | 565,893 | +0.07(+0.03%) |
Dec 21, 2023 | 221.32 | 221.97 | 220.09 | 221.88 | 194,335 | +2.10(+0.96%) |
Dec 20, 2023 | 222.64 | 223.45 | 219.72 | 219.78 | 220,862 | -3.00(-1.35%) |
Dec 19, 2023 | 221.76 | 222.82 | 221.49 | 222.78 | 161,135 | +1.12(+0.51%) |
Dec 18, 2023 | 220.69 | 222.07 | 220.69 | 221.66 | 206,605 | +1.66(+0.75%) |
Dec 15, 2023 | 218.92 | 220.63 | 218.92 | 220.00 | 317,049 | +0.28(+0.13%) |
Dec 14, 2023 | 220.34 | 220.63 | 218.38 | 219.72 | 446,372 | +0.22(+0.10%) |
Dec 13, 2023 | 217.07 | 219.66 | 217.00 | 219.50 | 244,271 | +2.29(+1.05%) |
Dec 12, 2023 | 215.53 | 217.22 | 215.36 | 217.22 | 197,108 | +1.16(+0.54%) |
Dec 11, 2023 | 215.50 | 216.10 | 214.83 | 216.05 | 230,302 | -0.03(-0.01%) |
Dec 08, 2023 | 214.27 | 216.23 | 214.27 | 216.08 | 203,758 | +1.14(+0.53%) |
Dec 07, 2023 | 213.97 | 215.26 | 213.91 | 214.94 | 154,928 | +1.94(+0.91%) |
Dec 06, 2023 | 215.01 | 215.10 | 212.78 | 213.00 | 212,459 | -1.10(-0.52%) |
Dec 05, 2023 | 212.57 | 214.54 | 212.57 | 214.10 | 196,053 | +0.85(+0.40%) |
Dec 04, 2023 | 213.05 | 213.51 | 212.13 | 213.25 | 393,757 | -1.64(-0.76%) |
Dec 01, 2023 | 213.84 | 215.14 | 213.32 | 214.89 | 260,828 | +0.56(+0.26%) |
Nov 30, 2023 | 214.29 | 214.47 | 212.83 | 214.33 | 297,553 | +0.51(+0.24%) |
Nov 29, 2023 | 215.21 | 215.71 | 213.77 | 213.83 | 218,348 | -0.45(-0.21%) |
Nov 28, 2023 | 213.52 | 214.76 | 213.38 | 214.27 | 278,002 | +0.40(+0.19%) |
Nov 27, 2023 | 213.98 | 214.42 | 213.63 | 213.88 | 329,231 | -0.21(-0.10%) |
Nov 24, 2023 | 214.15 | 214.45 | 213.86 | 214.09 | 124,735 | -0.29(-0.13%) |
Nov 22, 2023 | 214.21 | 215.13 | 213.76 | 214.37 | 393,364 | +0.89(+0.42%) |
Nov 21, 2023 | 213.47 | 213.65 | 212.79 | 213.48 | 261,876 | -0.68(-0.32%) |
Nov 20, 2023 | 211.99 | 214.54 | 211.99 | 214.16 | 334,444 | +1.90(+0.89%) |
Nov 17, 2023 | 212.44 | 212.62 | 211.56 | 212.26 | 229,601 | -0.05(-0.02%) |
Nov 16, 2023 | 211.35 | 212.34 | 211.10 | 212.31 | 411,288 | +0.51(+0.24%) |
Nov 15, 2023 | 212.00 | 212.30 | 211.17 | 211.80 | 214,344 | +0.52(+0.24%) |
Nov 14, 2023 | 210.71 | 211.92 | 210.28 | 211.28 | 498,967 | +3.37(+1.62%) |
Nov 13, 2023 | 207.41 | 208.32 | 206.80 | 207.91 | 221,873 | -0.20(-0.10%) |
Nov 10, 2023 | 205.56 | 208.11 | 205.01 | 208.11 | 255,394 | +3.46(+1.69%) |
Nov 09, 2023 | 206.66 | 206.69 | 204.33 | 204.65 | 225,915 | -1.80(-0.87%) |
Nov 08, 2023 | 206.24 | 206.65 | 205.12 | 206.45 | 300,605 | +0.49(+0.24%) |
Nov 07, 2023 | 205.02 | 206.34 | 204.65 | 205.96 | 439,558 | +0.94(+0.46%) |
Nov 06, 2023 | 204.43 | 205.02 | 204.00 | 205.02 | 365,770 | +0.95(+0.46%) |
Nov 03, 2023 | 203.20 | 204.67 | 203.05 | 204.07 | 274,805 | +1.51(+0.75%) |
Nov 02, 2023 | 200.84 | 202.58 | 200.76 | 202.56 | 771,014 | +3.65(+1.83%) |
Nov 01, 2023 | 196.83 | 199.33 | 196.78 | 198.92 | 534,799 | +2.57(+1.31%) |
Oct 31, 2023 | 195.50 | 196.44 | 194.49 | 196.34 | 561,826 | +0.95(+0.48%) |
Oct 30, 2023 | 194.03 | 195.88 | 193.94 | 195.40 | 299,109 | +2.84(+1.48%) |
Oct 27, 2023 | 193.86 | 194.41 | 191.85 | 192.55 | 475,172 | -0.46(-0.24%) |
Oct 26, 2023 | 195.42 | 195.70 | 192.43 | 193.01 | 493,654 | -3.29(-1.68%) |
Oct 25, 2023 | 198.32 | 198.45 | 196.00 | 196.30 | 319,349 | -3.01(-1.51%) |
Oct 24, 2023 | 198.72 | 199.63 | 197.83 | 199.31 | 508,232 | +1.75(+0.89%) |
Oct 23, 2023 | 196.85 | 199.40 | 195.94 | 197.56 | 782,196 | -0.12(-0.06%) |
Oct 20, 2023 | 199.84 | 200.29 | 197.60 | 197.68 | 1,654,346 | -2.43(-1.21%) |
Oct 19, 2023 | 201.99 | 202.95 | 199.78 | 200.11 | 8,729,828 | -1.24(-0.62%) |
Oct 18, 2023 | 203.10 | 203.70 | 200.84 | 201.35 | 132,452 | -2.62(-1.29%) |
Oct 17, 2023 | 202.63 | 204.86 | 202.14 | 203.98 | 148,065 | -0.45(-0.22%) |
Oct 16, 2023 | 203.20 | 204.86 | 203.20 | 204.42 | 105,557 | +1.99(+0.98%) |
Oct 13, 2023 | 204.48 | 204.95 | 201.79 | 202.44 | 135,044 | -1.28(-0.63%) |
Oct 12, 2023 | 204.69 | 205.33 | 202.51 | 203.72 | 199,514 | -0.81(-0.40%) |
Oct 11, 2023 | 204.03 | 204.57 | 203.09 | 204.53 | 203,347 | +1.13(+0.56%) |
Oct 10, 2023 | 202.98 | 204.77 | 202.79 | 203.40 | 141,270 | +0.78(+0.38%) |
Oct 09, 2023 | 200.63 | 202.83 | 200.16 | 202.62 | 135,602 | +1.21(+0.60%) |
Oct 06, 2023 | 197.70 | 202.04 | 197.23 | 201.41 | 178,471 | +2.47(+1.24%) |
Oct 05, 2023 | 198.82 | 199.32 | 197.37 | 198.95 | 141,362 | -0.06(-0.03%) |
Oct 04, 2023 | 197.64 | 199.28 | 197.21 | 199.01 | 170,709 | +1.60(+0.81%) |
Oct 03, 2023 | 199.32 | 199.89 | 196.75 | 197.41 | 192,585 | -2.86(-1.43%) |