Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 248.87 | 249.96 | 246.17 | 246.91 | 489,047 | -2.32(-0.93%) |
Dec 28, 2023 | 249.19 | 250.39 | 247.48 | 249.23 | 389,938 | -0.80(-0.32%) |
Dec 27, 2023 | 247.84 | 250.32 | 247.19 | 250.03 | 519,131 | +2.84(+1.15%) |
Dec 26, 2023 | 243.94 | 247.32 | 242.99 | 247.19 | 539,521 | +3.68(+1.51%) |
Dec 22, 2023 | 243.15 | 243.70 | 241.10 | 243.51 | 739,060 | +1.67(+0.69%) |
Dec 21, 2023 | 239.07 | 242.28 | 237.84 | 241.84 | 824,004 | +4.42(+1.86%) |
Dec 20, 2023 | 245.38 | 246.06 | 237.17 | 237.42 | 1,763,412 | -8.65(-3.51%) |
Dec 19, 2023 | 250.62 | 250.62 | 245.78 | 246.07 | 967,659 | -2.81(-1.13%) |
Dec 18, 2023 | 251.05 | 252.22 | 246.75 | 248.87 | 1,109,217 | +4.64(+1.90%) |
Dec 15, 2023 | 245.04 | 248.83 | 244.10 | 244.23 | 2,238,549 | -2.09(-0.85%) |
Dec 14, 2023 | 244.33 | 251.75 | 242.66 | 246.32 | 1,641,115 | +4.74(+1.96%) |
Dec 13, 2023 | 233.51 | 242.23 | 232.20 | 241.57 | 1,055,263 | +7.40(+3.16%) |
Dec 12, 2023 | 232.45 | 234.88 | 230.34 | 234.17 | 1,068,921 | +2.44(+1.05%) |
Dec 11, 2023 | 227.16 | 231.98 | 227.16 | 231.74 | 946,122 | +3.71(+1.62%) |
Dec 08, 2023 | 225.84 | 231.42 | 224.69 | 228.03 | 1,751,385 | +4.12(+1.84%) |
Dec 07, 2023 | 224.24 | 224.66 | 222.58 | 223.91 | 595,123 | -0.31(-0.14%) |
Dec 06, 2023 | 225.55 | 225.55 | 223.32 | 224.22 | 928,153 | +0.98(+0.44%) |
Dec 05, 2023 | 223.58 | 225.20 | 221.34 | 223.24 | 851,818 | -1.56(-0.69%) |
Dec 04, 2023 | 219.93 | 224.87 | 219.93 | 224.80 | 755,803 | +3.02(+1.36%) |
Dec 01, 2023 | 216.84 | 222.15 | 216.53 | 221.78 | 1,159,676 | +4.40(+2.03%) |
Nov 30, 2023 | 216.29 | 217.62 | 215.07 | 217.38 | 1,222,473 | +1.11(+0.51%) |
Nov 29, 2023 | 214.88 | 217.76 | 214.88 | 216.27 | 924,693 | +3.56(+1.68%) |
Nov 28, 2023 | 210.28 | 213.69 | 209.36 | 212.71 | 862,022 | +1.42(+0.67%) |
Nov 27, 2023 | 209.58 | 211.78 | 208.35 | 211.29 | 603,966 | +0.87(+0.41%) |
Nov 24, 2023 | 210.08 | 211.00 | 208.69 | 210.42 | 454,849 | +0.20(+0.09%) |
Nov 22, 2023 | 210.80 | 211.39 | 208.43 | 210.22 | 621,349 | +1.34(+0.64%) |
Nov 21, 2023 | 207.55 | 209.36 | 207.55 | 208.88 | 964,756 | +0.06(+0.03%) |
Nov 20, 2023 | 204.52 | 209.71 | 203.47 | 208.82 | 731,317 | +4.31(+2.11%) |
Nov 17, 2023 | 201.86 | 204.96 | 201.52 | 204.52 | 921,658 | +4.81(+2.41%) |
Nov 16, 2023 | 198.17 | 200.80 | 196.47 | 199.70 | 1,072,191 | +1.77(+0.90%) |
Nov 15, 2023 | 195.94 | 201.08 | 194.36 | 197.93 | 1,120,837 | +2.16(+1.10%) |
Nov 14, 2023 | 189.36 | 197.39 | 189.31 | 195.77 | 1,199,258 | +12.37(+6.74%) |
Nov 13, 2023 | 183.29 | 184.04 | 181.40 | 183.40 | 638,291 | -0.89(-0.48%) |
Nov 10, 2023 | 184.29 | 184.72 | 179.70 | 184.29 | 677,042 | +0.54(+0.29%) |
Nov 09, 2023 | 185.01 | 186.78 | 183.39 | 183.75 | 761,974 | -0.09(-0.05%) |
Nov 08, 2023 | 183.74 | 185.79 | 183.12 | 183.84 | 477,961 | +0.70(+0.38%) |
Nov 07, 2023 | 180.58 | 183.92 | 180.58 | 183.14 | 781,808 | +2.96(+1.64%) |
Nov 06, 2023 | 180.22 | 181.12 | 178.53 | 180.18 | 556,581 | -1.03(-0.57%) |
Nov 03, 2023 | 180.26 | 184.31 | 180.26 | 181.21 | 988,745 | +3.90(+2.20%) |
Nov 02, 2023 | 170.29 | 177.48 | 170.04 | 177.31 | 1,100,465 | +10.18(+6.09%) |
Nov 01, 2023 | 168.57 | 168.57 | 163.68 | 167.13 | 932,295 | -1.86(-1.10%) |
Oct 31, 2023 | 165.29 | 169.74 | 164.76 | 169.00 | 725,784 | +5.53(+3.38%) |
Oct 30, 2023 | 163.06 | 164.20 | 159.41 | 163.47 | 847,783 | +1.34(+0.82%) |
Oct 27, 2023 | 165.98 | 165.98 | 161.90 | 162.13 | 691,277 | -3.49(-2.11%) |
Oct 26, 2023 | 164.52 | 167.09 | 163.48 | 165.62 | 759,559 | +2.00(+1.22%) |
Oct 25, 2023 | 168.69 | 169.09 | 162.90 | 163.62 | 1,059,954 | -5.51(-3.26%) |
Oct 24, 2023 | 176.58 | 177.66 | 165.64 | 169.13 | 1,786,096 | -9.31(-5.22%) |
Oct 23, 2023 | 175.93 | 180.38 | 174.79 | 178.44 | 812,985 | +2.66(+1.51%) |
Oct 20, 2023 | 178.90 | 179.57 | 174.28 | 175.78 | 1,295,886 | -2.60(-1.46%) |
Oct 19, 2023 | 168.42 | 181.29 | 165.44 | 178.38 | 2,333,463 | +3.81(+2.18%) |
Oct 18, 2023 | 178.99 | 179.53 | 173.60 | 174.57 | 1,295,330 | -5.68(-3.15%) |
Oct 17, 2023 | 177.14 | 181.63 | 175.75 | 180.25 | 1,392,674 | +0.84(+0.47%) |
Oct 16, 2023 | 178.89 | 180.55 | 176.72 | 179.41 | 777,120 | +1.59(+0.90%) |
Oct 13, 2023 | 180.54 | 181.26 | 177.10 | 177.82 | 626,900 | -2.65(-1.47%) |
Oct 12, 2023 | 186.51 | 186.61 | 179.93 | 180.47 | 768,635 | -5.50(-2.96%) |
Oct 11, 2023 | 186.62 | 187.41 | 184.28 | 185.97 | 482,593 | -0.66(-0.35%) |
Oct 10, 2023 | 184.79 | 187.78 | 184.22 | 186.63 | 600,180 | +1.75(+0.95%) |
Oct 09, 2023 | 179.91 | 185.17 | 179.91 | 184.87 | 535,974 | +3.27(+1.80%) |
Oct 06, 2023 | 178.96 | 182.82 | 177.31 | 181.60 | 621,515 | +1.44(+0.80%) |
Oct 05, 2023 | 179.54 | 180.88 | 177.87 | 180.16 | 448,394 | +0.76(+0.42%) |
Oct 04, 2023 | 178.99 | 180.33 | 177.05 | 179.40 | 828,044 | +1.38(+0.77%) |
Oct 03, 2023 | 177.49 | 178.78 | 176.39 | 178.03 | 738,050 | -0.30(-0.17%) |