Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 306.77 | 307.22 | 303.76 | 304.55 | 55,471 | -2.11(-0.69%) |
Dec 28, 2023 | 308.13 | 308.60 | 306.54 | 306.66 | 42,754 | -1.33(-0.43%) |
Dec 27, 2023 | 307.49 | 308.84 | 307.45 | 307.99 | 59,817 | +0.93(+0.30%) |
Dec 26, 2023 | 306.09 | 307.60 | 306.00 | 307.06 | 32,127 | +1.64(+0.54%) |
Dec 22, 2023 | 306.58 | 307.70 | 304.49 | 305.42 | 70,223 | -2.02(-0.66%) |
Dec 21, 2023 | 305.67 | 307.52 | 304.33 | 307.44 | 150,449 | +5.01(+1.66%) |
Dec 20, 2023 | 307.08 | 309.70 | 302.43 | 302.43 | 39,855 | -5.80(-1.88%) |
Dec 19, 2023 | 306.58 | 308.55 | 306.58 | 308.23 | 91,302 | +3.06(+1.00%) |
Dec 18, 2023 | 304.15 | 306.01 | 303.58 | 305.18 | 58,014 | +1.97(+0.65%) |
Dec 15, 2023 | 302.77 | 303.96 | 302.20 | 303.21 | 47,506 | -0.06(-0.02%) |
Dec 14, 2023 | 301.06 | 303.96 | 301.06 | 303.27 | 70,624 | +4.86(+1.63%) |
Dec 13, 2023 | 293.69 | 298.58 | 291.21 | 298.41 | 44,176 | +4.73(+1.61%) |
Dec 12, 2023 | 293.05 | 293.97 | 291.74 | 293.68 | 75,972 | +0.57(+0.19%) |
Dec 11, 2023 | 291.66 | 293.58 | 291.66 | 293.11 | 43,286 | +0.93(+0.32%) |
Dec 08, 2023 | 289.35 | 292.71 | 289.35 | 292.18 | 46,101 | +1.23(+0.42%) |
Dec 07, 2023 | 289.64 | 291.11 | 288.42 | 290.95 | 56,460 | +2.43(+0.84%) |
Dec 06, 2023 | 289.95 | 291.46 | 288.35 | 288.53 | 31,487 | +0.48(+0.17%) |
Dec 05, 2023 | 286.40 | 290.38 | 286.40 | 288.05 | 43,417 | -0.54(-0.19%) |
Dec 04, 2023 | 287.15 | 289.58 | 286.94 | 288.59 | 51,634 | -0.53(-0.18%) |
Dec 01, 2023 | 282.79 | 289.12 | 282.79 | 289.12 | 93,658 | +5.10(+1.80%) |
Nov 30, 2023 | 284.59 | 284.59 | 282.35 | 284.01 | 36,204 | -0.49(-0.17%) |
Nov 29, 2023 | 287.15 | 288.62 | 284.43 | 284.50 | 191,657 | -0.29(-0.10%) |
Nov 28, 2023 | 283.09 | 285.21 | 282.21 | 284.79 | 402,607 | +1.32(+0.46%) |
Nov 27, 2023 | 283.10 | 284.80 | 282.10 | 283.48 | 51,168 | +0.38(+0.13%) |
Nov 24, 2023 | 281.98 | 283.32 | 281.98 | 283.10 | 18,449 | +0.19(+0.07%) |
Nov 22, 2023 | 282.26 | 284.00 | 281.95 | 282.91 | 69,617 | +1.80(+0.64%) |
Nov 21, 2023 | 280.31 | 281.37 | 279.34 | 281.11 | 103,295 | -1.08(-0.38%) |
Nov 20, 2023 | 280.34 | 282.70 | 280.11 | 282.19 | 52,386 | +1.49(+0.53%) |
Nov 17, 2023 | 279.17 | 281.18 | 278.39 | 280.70 | 37,384 | +2.29(+0.82%) |
Nov 16, 2023 | 278.87 | 280.20 | 277.17 | 278.42 | 48,174 | -2.73(-0.97%) |
Nov 15, 2023 | 281.74 | 283.36 | 280.26 | 281.14 | 158,513 | +0.80(+0.29%) |
Nov 14, 2023 | 277.56 | 281.23 | 277.40 | 280.34 | 54,712 | +9.80(+3.62%) |
Nov 13, 2023 | 268.56 | 271.48 | 267.55 | 270.54 | 50,628 | +0.75(+0.28%) |
Nov 10, 2023 | 265.92 | 270.00 | 264.91 | 269.79 | 56,585 | +4.06(+1.53%) |
Nov 09, 2023 | 270.37 | 270.37 | 264.89 | 265.73 | 43,803 | -5.13(-1.89%) |
Nov 08, 2023 | 272.18 | 272.18 | 269.34 | 270.86 | 59,161 | -1.03(-0.38%) |
Nov 07, 2023 | 269.48 | 272.11 | 269.03 | 271.89 | 43,234 | +2.91(+1.08%) |
Nov 06, 2023 | 270.09 | 270.48 | 267.49 | 268.98 | 46,153 | -0.33(-0.12%) |
Nov 03, 2023 | 267.29 | 270.48 | 267.29 | 269.31 | 82,471 | +4.28(+1.62%) |
Nov 02, 2023 | 262.36 | 265.03 | 262.20 | 265.03 | 59,757 | +6.96(+2.70%) |
Nov 01, 2023 | 256.04 | 258.33 | 254.57 | 258.07 | 54,980 | +3.19(+1.25%) |
Oct 31, 2023 | 252.97 | 255.68 | 252.39 | 254.88 | 61,656 | +1.94(+0.77%) |
Oct 30, 2023 | 252.57 | 254.00 | 250.88 | 252.94 | 88,670 | +2.72(+1.09%) |
Oct 27, 2023 | 251.68 | 254.08 | 249.50 | 250.22 | 949,919 | +2.81(+1.13%) |
Oct 26, 2023 | 250.61 | 252.02 | 247.05 | 247.41 | 367,546 | -3.56(-1.42%) |
Oct 25, 2023 | 254.49 | 254.49 | 250.73 | 250.98 | 75,094 | -5.72(-2.23%) |
Oct 24, 2023 | 255.83 | 258.13 | 254.87 | 256.70 | 127,991 | +2.69(+1.06%) |
Oct 23, 2023 | 252.42 | 257.01 | 250.22 | 254.00 | 53,950 | +0.01(+0.00%) |
Oct 20, 2023 | 256.87 | 257.27 | 253.68 | 253.99 | 63,324 | -3.48(-1.35%) |
Oct 19, 2023 | 261.91 | 262.90 | 256.63 | 257.48 | 46,145 | -6.05(-2.30%) |
Oct 18, 2023 | 267.50 | 267.64 | 263.17 | 263.52 | 44,087 | -6.21(-2.30%) |
Oct 17, 2023 | 266.47 | 271.21 | 266.47 | 269.73 | 42,036 | +0.85(+0.32%) |
Oct 16, 2023 | 265.34 | 269.50 | 265.34 | 268.88 | 28,108 | +4.84(+1.83%) |
Oct 13, 2023 | 268.31 | 268.34 | 263.39 | 264.04 | 32,348 | -3.48(-1.30%) |
Oct 12, 2023 | 271.28 | 271.28 | 266.12 | 267.53 | 37,254 | -3.62(-1.34%) |
Oct 11, 2023 | 271.06 | 272.48 | 268.92 | 271.15 | 33,764 | +0.86(+0.32%) |
Oct 10, 2023 | 267.48 | 272.51 | 267.39 | 270.29 | 67,052 | +3.49(+1.31%) |
Oct 09, 2023 | 263.18 | 267.28 | 262.00 | 266.80 | 70,784 | +0.48(+0.18%) |
Oct 06, 2023 | 261.79 | 267.31 | 260.34 | 266.32 | 67,876 | +2.13(+0.80%) |
Oct 05, 2023 | 265.69 | 265.69 | 262.63 | 264.19 | 53,678 | -1.93(-0.72%) |
Oct 04, 2023 | 262.99 | 266.98 | 262.99 | 266.12 | 79,602 | +4.02(+1.53%) |
Oct 03, 2023 | 267.10 | 267.10 | 260.99 | 262.10 | 56,463 | -6.76(-2.51%) |