Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 283.61 | 284.23 | 282.16 | 283.77 | 1,793,490 | -0.43(-0.15%) |
Dec 28, 2023 | 283.63 | 284.77 | 283.39 | 284.20 | 1,246,777 | +1.90(+0.67%) |
Dec 27, 2023 | 280.30 | 283.05 | 279.17 | 282.30 | 1,894,411 | +2.59(+0.93%) |
Dec 26, 2023 | 279.93 | 280.52 | 277.51 | 279.71 | 1,350,307 | -0.26(-0.09%) |
Dec 22, 2023 | 275.87 | 281.46 | 275.87 | 279.97 | 1,841,414 | +4.76(+1.73%) |
Dec 21, 2023 | 272.47 | 275.69 | 272.32 | 275.21 | 1,878,051 | +4.09(+1.51%) |
Dec 20, 2023 | 273.73 | 274.69 | 270.95 | 271.12 | 2,599,516 | -3.21(-1.17%) |
Dec 19, 2023 | 274.58 | 276.43 | 272.51 | 274.33 | 2,521,045 | +2.92(+1.07%) |
Dec 18, 2023 | 272.91 | 273.01 | 270.30 | 271.42 | 2,260,976 | +0.03(+0.01%) |
Dec 15, 2023 | 272.19 | 275.15 | 269.29 | 271.39 | 8,863,024 | -0.86(-0.31%) |
Dec 14, 2023 | 277.17 | 278.56 | 270.04 | 272.24 | 2,979,177 | -5.22(-1.88%) |
Dec 13, 2023 | 270.12 | 277.69 | 269.28 | 277.46 | 2,402,730 | +7.52(+2.78%) |
Dec 12, 2023 | 273.04 | 273.16 | 269.23 | 269.95 | 2,595,171 | +1.82(+0.68%) |
Dec 11, 2023 | 267.95 | 271.83 | 266.43 | 268.12 | 2,880,330 | +2.98(+1.12%) |
Dec 08, 2023 | 267.17 | 267.96 | 264.85 | 265.15 | 2,647,278 | -2.16(-0.81%) |
Dec 07, 2023 | 266.51 | 269.38 | 262.70 | 267.31 | 2,112,500 | +1.93(+0.73%) |
Dec 06, 2023 | 267.40 | 267.95 | 265.16 | 265.38 | 1,792,381 | -1.50(-0.56%) |
Dec 05, 2023 | 267.86 | 267.99 | 264.51 | 266.87 | 1,881,350 | -1.65(-0.61%) |
Dec 04, 2023 | 266.88 | 269.40 | 266.12 | 268.52 | 2,392,658 | +0.09(+0.03%) |
Dec 01, 2023 | 265.98 | 268.57 | 263.67 | 268.43 | 2,338,411 | +2.77(+1.04%) |
Nov 30, 2023 | 263.76 | 266.57 | 263.40 | 265.66 | 2,726,593 | +3.00(+1.14%) |
Nov 29, 2023 | 260.83 | 264.15 | 259.61 | 262.67 | 2,034,593 | +1.06(+0.41%) |
Nov 28, 2023 | 260.46 | 262.67 | 259.76 | 261.60 | 1,779,633 | +1.23(+0.47%) |
Nov 27, 2023 | 261.51 | 261.65 | 257.80 | 260.37 | 1,874,027 | -1.17(-0.45%) |
Nov 24, 2023 | 261.21 | 262.17 | 260.98 | 261.54 | 944,745 | +0.86(+0.33%) |
Nov 22, 2023 | 260.88 | 262.54 | 258.39 | 260.69 | 1,673,815 | +1.74(+0.67%) |
Nov 21, 2023 | 261.43 | 262.12 | 256.68 | 258.94 | 2,676,120 | -2.49(-0.95%) |
Nov 20, 2023 | 258.72 | 262.76 | 257.59 | 261.44 | 2,247,053 | -0.04(-0.01%) |
Nov 17, 2023 | 265.44 | 265.44 | 260.70 | 261.47 | 2,682,510 | -3.56(-1.34%) |
Nov 16, 2023 | 268.59 | 270.39 | 263.92 | 265.03 | 2,401,651 | -1.87(-0.70%) |
Nov 15, 2023 | 264.21 | 268.45 | 263.96 | 266.90 | 2,859,310 | +2.94(+1.11%) |
Nov 14, 2023 | 263.18 | 266.82 | 262.33 | 263.96 | 2,107,244 | +3.26(+1.25%) |
Nov 13, 2023 | 259.72 | 261.22 | 257.61 | 260.70 | 1,615,662 | -0.61(-0.23%) |
Nov 10, 2023 | 260.66 | 261.93 | 256.62 | 261.31 | 2,118,238 | +3.18(+1.23%) |
Nov 09, 2023 | 266.02 | 267.10 | 257.78 | 258.13 | 2,317,683 | -8.99(-3.37%) |
Nov 08, 2023 | 266.31 | 268.60 | 264.67 | 267.13 | 1,960,846 | +2.10(+0.79%) |
Nov 07, 2023 | 266.84 | 267.85 | 263.33 | 265.03 | 2,584,581 | -1.68(-0.63%) |
Nov 06, 2023 | 264.69 | 268.78 | 264.67 | 266.71 | 2,831,611 | +2.90(+1.10%) |
Nov 03, 2023 | 262.49 | 264.48 | 259.54 | 263.80 | 2,567,581 | +3.20(+1.23%) |
Nov 02, 2023 | 257.39 | 262.08 | 256.57 | 260.61 | 2,526,461 | +5.62(+2.20%) |
Nov 01, 2023 | 250.52 | 255.32 | 249.37 | 254.99 | 2,567,275 | +5.03(+2.01%) |
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |