Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 220.77 | 221.80 | 218.78 | 220.38 | 2,657,305 | -0.35(-0.16%) |
Dec 28, 2023 | 221.24 | 221.25 | 219.81 | 220.73 | 1,557,889 | +0.01(+0.00%) |
Dec 27, 2023 | 220.35 | 221.19 | 219.56 | 220.72 | 1,463,571 | +0.07(+0.03%) |
Dec 26, 2023 | 220.73 | 221.52 | 220.46 | 220.65 | 1,672,665 | -0.18(-0.08%) |
Dec 22, 2023 | 221.86 | 222.89 | 219.83 | 220.83 | 2,392,135 | -0.54(-0.25%) |
Dec 21, 2023 | 221.61 | 222.25 | 220.07 | 221.37 | 2,666,577 | +1.52(+0.69%) |
Dec 20, 2023 | 220.31 | 222.54 | 219.09 | 219.85 | 3,763,524 | -3.38(-1.51%) |
Dec 19, 2023 | 222.44 | 224.13 | 222.32 | 223.22 | 3,130,595 | +1.35(+0.61%) |
Dec 18, 2023 | 223.99 | 224.79 | 221.33 | 221.88 | 3,163,230 | -1.52(-0.68%) |
Dec 15, 2023 | 223.13 | 224.79 | 221.59 | 223.39 | 9,701,548 | +0.05(+0.02%) |
Dec 14, 2023 | 218.27 | 223.74 | 217.90 | 223.34 | 7,711,295 | +9.99(+4.68%) |
Dec 13, 2023 | 206.74 | 213.46 | 204.07 | 213.35 | 5,220,401 | +6.68(+3.23%) |
Dec 12, 2023 | 204.79 | 206.83 | 203.84 | 206.67 | 3,586,984 | +2.34(+1.14%) |
Dec 11, 2023 | 206.19 | 207.13 | 204.30 | 204.33 | 3,423,022 | -1.48(-0.72%) |
Dec 08, 2023 | 206.03 | 206.43 | 204.17 | 205.81 | 2,232,083 | -0.47(-0.23%) |
Dec 07, 2023 | 206.94 | 207.13 | 205.38 | 206.27 | 3,099,485 | -0.40(-0.19%) |
Dec 06, 2023 | 204.99 | 207.72 | 204.99 | 206.67 | 2,620,920 | +2.75(+1.35%) |
Dec 05, 2023 | 203.71 | 204.85 | 201.87 | 203.91 | 2,576,531 | -1.61(-0.79%) |
Dec 04, 2023 | 201.77 | 206.74 | 201.74 | 205.53 | 3,463,397 | +3.59(+1.78%) |
Dec 01, 2023 | 197.26 | 202.37 | 196.59 | 201.94 | 2,994,829 | +5.04(+2.56%) |
Nov 30, 2023 | 198.23 | 198.27 | 194.41 | 196.89 | 3,849,629 | -1.08(-0.55%) |
Nov 29, 2023 | 199.11 | 199.71 | 197.72 | 197.97 | 2,139,848 | -0.13(-0.07%) |
Nov 28, 2023 | 197.60 | 199.05 | 196.05 | 198.10 | 2,677,125 | +0.23(+0.12%) |
Nov 27, 2023 | 196.45 | 198.98 | 195.92 | 197.87 | 2,368,752 | +0.74(+0.38%) |
Nov 24, 2023 | 196.07 | 197.47 | 194.32 | 197.13 | 1,335,237 | +0.59(+0.30%) |
Nov 22, 2023 | 196.56 | 197.76 | 194.79 | 196.55 | 3,264,145 | +0.41(+0.21%) |
Nov 21, 2023 | 195.60 | 199.78 | 194.71 | 196.13 | 5,938,233 | -6.32(-3.12%) |
Nov 20, 2023 | 201.52 | 203.00 | 201.11 | 202.45 | 3,190,770 | +0.73(+0.36%) |
Nov 17, 2023 | 201.31 | 202.18 | 200.28 | 201.72 | 2,238,813 | +1.41(+0.70%) |
Nov 16, 2023 | 201.94 | 203.69 | 198.89 | 200.31 | 2,732,319 | -2.54(-1.25%) |
Nov 15, 2023 | 200.47 | 204.25 | 200.46 | 202.85 | 2,876,548 | +2.58(+1.29%) |
Nov 14, 2023 | 201.47 | 202.80 | 197.28 | 200.27 | 4,279,138 | +8.32(+4.33%) |
Nov 13, 2023 | 191.12 | 192.54 | 190.22 | 191.95 | 3,186,775 | -0.75(-0.39%) |
Nov 10, 2023 | 189.07 | 192.94 | 187.21 | 192.71 | 2,405,092 | +4.07(+2.16%) |
Nov 09, 2023 | 190.43 | 192.99 | 188.54 | 188.63 | 3,302,858 | -4.15(-2.15%) |
Nov 08, 2023 | 192.94 | 194.95 | 191.00 | 192.78 | 3,107,787 | +0.10(+0.05%) |
Nov 07, 2023 | 192.37 | 193.30 | 191.54 | 192.69 | 2,171,143 | +0.35(+0.18%) |
Nov 06, 2023 | 192.66 | 193.89 | 191.40 | 192.34 | 1,939,272 | -0.70(-0.36%) |
Nov 03, 2023 | 192.99 | 195.30 | 191.99 | 193.04 | 2,782,625 | +0.61(+0.32%) |
Nov 02, 2023 | 191.84 | 194.74 | 191.53 | 192.43 | 2,240,253 | +3.00(+1.58%) |
Nov 01, 2023 | 189.32 | 190.33 | 186.86 | 189.43 | 3,100,293 | +0.71(+0.38%) |
Oct 31, 2023 | 186.63 | 189.22 | 185.94 | 188.72 | 3,212,511 | +2.82(+1.52%) |
Oct 30, 2023 | 183.00 | 186.55 | 182.00 | 185.89 | 2,709,589 | +4.06(+2.23%) |
Oct 27, 2023 | 183.06 | 183.64 | 180.08 | 181.83 | 2,394,820 | -1.10(-0.60%) |
Oct 26, 2023 | 185.13 | 186.68 | 182.70 | 182.93 | 2,883,611 | -1.35(-0.73%) |
Oct 25, 2023 | 183.74 | 185.44 | 182.86 | 184.28 | 2,429,710 | -0.15(-0.08%) |
Oct 24, 2023 | 186.33 | 187.33 | 183.23 | 184.43 | 2,128,355 | -1.03(-0.56%) |
Oct 23, 2023 | 187.46 | 188.62 | 185.01 | 185.46 | 2,358,779 | -2.09(-1.11%) |
Oct 20, 2023 | 187.24 | 188.78 | 185.76 | 187.54 | 2,819,943 | +0.04(+0.02%) |
Oct 19, 2023 | 190.55 | 190.83 | 186.87 | 187.50 | 2,989,940 | -2.95(-1.55%) |
Oct 18, 2023 | 193.32 | 193.32 | 190.39 | 190.46 | 2,737,729 | -4.62(-2.37%) |
Oct 17, 2023 | 194.41 | 195.78 | 193.91 | 195.07 | 1,725,640 | -0.10(-0.05%) |
Oct 16, 2023 | 194.34 | 196.16 | 193.19 | 195.17 | 2,173,685 | +2.46(+1.28%) |
Oct 13, 2023 | 193.96 | 194.88 | 191.75 | 192.71 | 2,255,617 | -1.13(-0.58%) |
Oct 12, 2023 | 200.15 | 200.34 | 193.71 | 193.84 | 2,527,103 | -6.29(-3.14%) |
Oct 11, 2023 | 200.63 | 200.96 | 197.82 | 200.13 | 2,213,214 | +0.53(+0.27%) |
Oct 10, 2023 | 198.14 | 200.65 | 197.16 | 199.60 | 2,244,572 | +1.98(+1.00%) |
Oct 09, 2023 | 194.55 | 197.85 | 193.41 | 197.62 | 1,675,663 | +1.18(+0.60%) |
Oct 06, 2023 | 194.94 | 198.91 | 194.49 | 196.44 | 2,286,495 | -0.26(-0.13%) |
Oct 05, 2023 | 195.76 | 196.94 | 194.47 | 196.70 | 2,268,855 | +0.21(+0.10%) |
Oct 04, 2023 | 197.22 | 198.02 | 195.39 | 196.49 | 2,610,070 | -0.56(-0.28%) |
Oct 03, 2023 | 201.71 | 201.83 | 195.63 | 197.05 | 3,588,211 | -5.49(-2.71%) |