Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 3,686,880 | +0.31(+0.12%) |
Dec 28, 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 5,092,589 | -1.75(-0.67%) |
Dec 27, 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 3,482,517 | -0.69(-0.26%) |
Dec 26, 2023 | 259.80 | 263.76 | 259.54 | 262.79 | 3,933,637 | +2.35(+0.90%) |
Dec 22, 2023 | 261.83 | 262.84 | 259.20 | 260.44 | 4,433,967 | -1.58(-0.60%) |
Dec 21, 2023 | 265.95 | 267.54 | 260.19 | 262.02 | 6,483,547 | +1.77(+0.68%) |
Dec 20, 2023 | 262.25 | 266.13 | 260.15 | 260.25 | 5,139,325 | -3.26(-1.24%) |
Dec 19, 2023 | 261.04 | 265.34 | 260.80 | 263.51 | 6,086,104 | +3.10(+1.19%) |
Dec 18, 2023 | 260.63 | 263.13 | 260.25 | 260.41 | 6,135,743 | -3.86(-1.46%) |
Dec 15, 2023 | 255.70 | 265.51 | 255.70 | 264.27 | 15,006,341 | +8.03(+3.13%) |
Dec 14, 2023 | 250.91 | 257.12 | 249.26 | 256.24 | 7,879,422 | +5.33(+2.12%) |
Dec 13, 2023 | 249.10 | 251.87 | 247.53 | 250.91 | 5,503,396 | +2.28(+0.92%) |
Dec 12, 2023 | 247.95 | 250.57 | 247.40 | 248.63 | 5,717,324 | +0.55(+0.22%) |
Dec 11, 2023 | 243.50 | 248.08 | 243.31 | 248.08 | 7,534,618 | +3.38(+1.38%) |
Dec 08, 2023 | 237.32 | 244.70 | 237.32 | 244.70 | 7,171,193 | +7.37(+3.11%) |
Dec 07, 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 6,357,656 | +0.44(+0.19%) |
Dec 06, 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 4,737,741 | +2.73(+1.17%) |
Dec 05, 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 3,582,835 | -0.71(-0.30%) |
Dec 04, 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 5,226,202 | +1.00(+0.43%) |
Dec 01, 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 6,956,235 | +2.24(+0.97%) |
Nov 30, 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 8,729,610 | +7.20(+3.21%) |
Nov 29, 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 5,419,129 | +2.06(+0.93%) |
Nov 28, 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 7,811,071 | +3.07(+1.40%) |
Nov 27, 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 3,688,606 | -0.70(-0.32%) |
Nov 24, 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 2,312,135 | +0.09(+0.04%) |
Nov 22, 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 5,386,316 | +1.64(+0.75%) |
Nov 21, 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 5,357,538 | +0.56(+0.26%) |
Nov 20, 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 11,568,286 | +9.67(+4.65%) |
Nov 17, 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 3,568,547 | +1.44(+0.70%) |
Nov 16, 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 4,648,444 | -2.11(-1.01%) |
Nov 15, 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 5,197,318 | +1.24(+0.60%) |
Nov 14, 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 7,258,673 | +2.93(+1.43%) |
Nov 13, 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 13,027,069 | +7.89(+4.01%) |
Nov 10, 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 4,790,127 | +3.32(+1.72%) |
Nov 09, 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 4,572,162 | +1.50(+0.78%) |
Nov 08, 2023 | 191.45 | 192.44 | 190.13 | 191.83 | 2,983,661 | +0.42(+0.22%) |
Nov 07, 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 4,011,221 | -1.54(-0.80%) |
Nov 06, 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 4,221,272 | -2.10(-1.08%) |
Nov 03, 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 4,485,099 | +3.04(+1.58%) |
Nov 02, 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 4,311,584 | +2.63(+1.39%) |
Nov 01, 2023 | 189.69 | 190.78 | 187.50 | 189.38 | 5,829,966 | +2.56(+1.37%) |
Oct 31, 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 5,042,742 | +4.47(+2.45%) |
Oct 30, 2023 | 179.42 | 184.14 | 179.42 | 182.35 | 5,505,350 | +2.66(+1.48%) |
Oct 27, 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 4,606,347 | +0.60(+0.34%) |
Oct 26, 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 6,960,253 | +1.36(+0.77%) |
Oct 25, 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 13,799,433 | -4.63(-2.54%) |
Oct 24, 2023 | 183.21 | 184.34 | 181.80 | 182.36 | 4,640,704 | +1.33(+0.73%) |
Oct 23, 2023 | 179.44 | 183.72 | 178.43 | 181.03 | 4,144,189 | +0.99(+0.55%) |
Oct 20, 2023 | 182.68 | 183.39 | 179.85 | 180.04 | 4,523,524 | -2.75(-1.50%) |
Oct 19, 2023 | 185.50 | 187.05 | 182.54 | 182.79 | 4,040,044 | -2.90(-1.56%) |
Oct 18, 2023 | 187.22 | 190.25 | 185.05 | 185.69 | 6,265,112 | +0.09(+0.05%) |
Oct 17, 2023 | 183.75 | 188.33 | 183.30 | 185.60 | 5,119,281 | +0.67(+0.36%) |
Oct 16, 2023 | 185.91 | 186.23 | 182.50 | 184.93 | 4,699,422 | +0.02(+0.01%) |
Oct 13, 2023 | 186.27 | 187.29 | 183.18 | 184.91 | 8,222,751 | -6.39(-3.34%) |
Oct 12, 2023 | 195.10 | 195.70 | 189.96 | 191.30 | 5,652,963 | -4.77(-2.43%) |
Oct 11, 2023 | 195.47 | 199.62 | 194.27 | 196.07 | 7,390,431 | +2.54(+1.31%) |
Oct 10, 2023 | 190.01 | 194.30 | 188.76 | 193.53 | 8,058,687 | +5.04(+2.67%) |
Oct 09, 2023 | 188.00 | 189.49 | 185.68 | 188.49 | 4,574,867 | +1.11(+0.59%) |
Oct 06, 2023 | 185.37 | 188.64 | 182.55 | 187.38 | 5,364,278 | +1.09(+0.59%) |
Oct 05, 2023 | 186.16 | 188.09 | 184.13 | 186.29 | 4,330,063 | -0.44(-0.24%) |
Oct 04, 2023 | 188.85 | 190.63 | 184.34 | 186.73 | 7,418,090 | -2.19(-1.16%) |
Oct 03, 2023 | 188.63 | 192.49 | 188.20 | 188.92 | 7,282,802 | +1.09(+0.58%) |