Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 805,200 | -2.88(-1.28%) |
Dec 28, 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 574,998 | -0.58(-0.26%) |
Dec 27, 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 840,550 | +0.43(+0.19%) |
Dec 26, 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 769,757 | +2.91(+1.31%) |
Dec 22, 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 913,341 | +0.35(+0.16%) |
Dec 21, 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 1,249,949 | +2.60(+1.19%) |
Dec 20, 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 1,578,616 | -5.31(-2.37%) |
Dec 19, 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 1,542,359 | +1.49(+0.67%) |
Dec 18, 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 2,487,177 | +0.89(+0.40%) |
Dec 15, 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 3,354,653 | +5.26(+2.43%) |
Dec 14, 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 3,111,486 | +0.95(+0.44%) |
Dec 13, 2023 | 212.34 | 216.03 | 210.05 | 215.45 | 2,373,176 | +4.69(+2.23%) |
Dec 12, 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 2,301,639 | +5.29(+2.57%) |
Dec 11, 2023 | 200.38 | 207.51 | 200.06 | 205.47 | 2,312,552 | +6.67(+3.36%) |
Dec 08, 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 2,034,754 | -1.25(-0.62%) |
Dec 07, 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 1,313,272 | +2.14(+1.08%) |
Dec 06, 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 2,147,915 | -1.00(-0.50%) |
Dec 05, 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 1,523,298 | +0.65(+0.33%) |
Dec 04, 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 1,599,071 | +0.23(+0.12%) |
Dec 01, 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 2,475,115 | +0.50(+0.25%) |
Nov 30, 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 3,349,548 | -2.31(-1.16%) |
Nov 29, 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 6,140,033 | +5.99(+3.09%) |
Nov 28, 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 11,010,761 | +1.94(+1.01%) |
Nov 27, 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 6,184,593 | -1.18(-0.61%) |
Nov 24, 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 975,393 | +2.45(+1.29%) |
Nov 22, 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 1,411,386 | -0.72(-0.38%) |
Nov 21, 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 1,322,064 | -0.60(-0.31%) |
Nov 20, 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 1,569,696 | +4.49(+2.40%) |
Nov 17, 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 1,294,160 | +1.29(+0.69%) |
Nov 16, 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 1,700,070 | +1.62(+0.88%) |
Nov 15, 2023 | 188.00 | 189.54 | 183.47 | 184.56 | 1,951,598 | -2.53(-1.35%) |
Nov 14, 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 2,484,075 | +8.92(+5.01%) |
Nov 13, 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 1,467,103 | +3.13(+1.79%) |
Nov 10, 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 1,910,820 | +4.34(+2.54%) |
Nov 09, 2023 | 174.77 | 176.16 | 170.41 | 170.70 | 1,430,542 | -3.26(-1.87%) |
Nov 08, 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 1,690,448 | +2.57(+1.50%) |
Nov 07, 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 1,969,006 | +7.92(+4.84%) |
Nov 06, 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 1,480,710 | -0.90(-0.55%) |
Nov 03, 2023 | 158.44 | 166.09 | 155.51 | 164.37 | 2,640,774 | +5.18(+3.25%) |
Nov 02, 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 1,426,111 | +2.54(+1.62%) |
Nov 01, 2023 | 159.60 | 159.90 | 152.60 | 156.65 | 1,521,858 | -2.04(-1.29%) |
Oct 31, 2023 | 157.39 | 159.22 | 155.37 | 158.69 | 768,438 | +1.88(+1.20%) |
Oct 30, 2023 | 156.06 | 158.39 | 155.08 | 156.81 | 1,215,645 | +2.44(+1.58%) |
Oct 27, 2023 | 156.24 | 157.09 | 153.88 | 154.37 | 1,089,699 | -0.24(-0.16%) |
Oct 26, 2023 | 159.03 | 161.10 | 153.08 | 154.61 | 1,396,836 | -3.00(-1.90%) |
Oct 25, 2023 | 162.88 | 163.99 | 157.53 | 157.61 | 1,388,439 | -7.18(-4.36%) |
Oct 24, 2023 | 164.47 | 167.50 | 163.10 | 164.79 | 1,087,490 | +2.31(+1.42%) |
Oct 23, 2023 | 160.10 | 165.15 | 158.09 | 162.48 | 1,281,240 | +0.29(+0.18%) |
Oct 20, 2023 | 168.57 | 168.57 | 159.08 | 162.19 | 2,665,566 | -6.88(-4.07%) |
Oct 19, 2023 | 175.01 | 177.69 | 168.49 | 169.07 | 1,902,810 | -1.33(-0.78%) |
Oct 18, 2023 | 171.38 | 174.44 | 170.16 | 170.40 | 1,204,128 | -1.89(-1.10%) |
Oct 17, 2023 | 170.21 | 175.36 | 169.80 | 172.29 | 1,536,426 | +0.08(+0.05%) |
Oct 16, 2023 | 169.31 | 173.42 | 168.45 | 172.21 | 1,348,993 | +3.69(+2.19%) |
Oct 13, 2023 | 170.78 | 172.38 | 167.21 | 168.52 | 1,390,115 | -2.13(-1.25%) |
Oct 12, 2023 | 174.04 | 176.31 | 170.01 | 170.65 | 1,870,092 | -2.40(-1.39%) |
Oct 11, 2023 | 173.10 | 175.19 | 171.36 | 173.05 | 1,796,928 | +1.17(+0.68%) |
Oct 10, 2023 | 169.02 | 173.95 | 167.87 | 171.88 | 1,927,000 | +3.02(+1.79%) |
Oct 09, 2023 | 165.52 | 172.24 | 165.50 | 168.86 | 3,369,783 | +5.27(+3.22%) |
Oct 06, 2023 | 150.70 | 163.60 | 150.70 | 163.59 | 2,549,290 | +10.29(+6.71%) |
Oct 05, 2023 | 154.93 | 155.24 | 149.62 | 153.30 | 1,057,659 | -1.82(-1.17%) |
Oct 04, 2023 | 152.74 | 155.40 | 151.80 | 155.12 | 1,366,578 | +3.66(+2.42%) |
Oct 03, 2023 | 158.56 | 159.77 | 150.20 | 151.46 | 2,376,585 | -9.43(-5.86%) |