Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 257.30 | 258.83 | 256.74 | 258.47 | 168,942 | +1.17(+0.45%) |
Dec 28, 2023 | 256.65 | 258.16 | 256.56 | 257.30 | 117,971 | +0.16(+0.06%) |
Dec 27, 2023 | 255.93 | 257.55 | 255.66 | 257.14 | 108,783 | +0.48(+0.19%) |
Dec 26, 2023 | 255.01 | 256.94 | 254.69 | 256.67 | 79,558 | +1.73(+0.68%) |
Dec 22, 2023 | 254.26 | 255.74 | 253.72 | 254.94 | 134,238 | +2.06(+0.82%) |
Dec 21, 2023 | 252.84 | 253.50 | 251.15 | 252.87 | 109,017 | +1.58(+0.63%) |
Dec 20, 2023 | 254.88 | 255.98 | 251.23 | 251.29 | 207,630 | -4.56(-1.78%) |
Dec 19, 2023 | 254.55 | 255.97 | 253.30 | 255.85 | 204,343 | +1.98(+0.78%) |
Dec 18, 2023 | 252.53 | 254.16 | 252.30 | 253.87 | 262,591 | +1.46(+0.58%) |
Dec 15, 2023 | 253.51 | 255.86 | 252.41 | 252.41 | 1,262,309 | -2.27(-0.89%) |
Dec 14, 2023 | 256.64 | 256.65 | 251.12 | 254.68 | 468,502 | -1.75(-0.68%) |
Dec 13, 2023 | 253.33 | 257.39 | 252.10 | 256.43 | 346,588 | +3.10(+1.22%) |
Dec 12, 2023 | 249.17 | 254.94 | 248.64 | 253.33 | 434,861 | +4.08(+1.64%) |
Dec 11, 2023 | 246.13 | 249.44 | 245.58 | 249.25 | 417,446 | +3.47(+1.41%) |
Dec 08, 2023 | 244.46 | 246.13 | 243.79 | 245.78 | 237,047 | +1.69(+0.69%) |
Dec 07, 2023 | 243.10 | 244.21 | 242.36 | 244.08 | 207,510 | +1.59(+0.66%) |
Dec 06, 2023 | 239.80 | 242.56 | 239.80 | 242.49 | 184,444 | +3.10(+1.29%) |
Dec 05, 2023 | 240.73 | 240.98 | 238.79 | 239.40 | 232,008 | -2.11(-0.87%) |
Dec 04, 2023 | 236.68 | 241.56 | 236.68 | 241.50 | 309,859 | +3.84(+1.62%) |
Dec 01, 2023 | 235.98 | 238.39 | 234.62 | 237.66 | 229,392 | +1.71(+0.73%) |
Nov 30, 2023 | 232.98 | 236.07 | 232.72 | 235.95 | 333,633 | +3.26(+1.40%) |
Nov 29, 2023 | 235.99 | 237.15 | 232.09 | 232.69 | 258,748 | -2.92(-1.24%) |
Nov 28, 2023 | 236.25 | 236.77 | 234.75 | 235.61 | 194,876 | +0.23(+0.10%) |
Nov 27, 2023 | 236.64 | 236.64 | 233.13 | 235.38 | 241,019 | -1.88(-0.79%) |
Nov 24, 2023 | 237.26 | 239.35 | 237.13 | 237.26 | 100,553 | +0.26(+0.11%) |
Nov 22, 2023 | 236.17 | 238.39 | 236.17 | 237.01 | 189,152 | +0.10(+0.04%) |
Nov 21, 2023 | 236.77 | 237.15 | 235.17 | 236.91 | 143,804 | -0.28(-0.12%) |
Nov 20, 2023 | 235.34 | 238.07 | 233.99 | 237.18 | 218,362 | +2.78(+1.19%) |
Nov 17, 2023 | 234.19 | 235.51 | 232.10 | 234.40 | 728,728 | +2.16(+0.93%) |
Nov 16, 2023 | 232.67 | 235.30 | 231.03 | 232.24 | 186,469 | -0.33(-0.14%) |
Nov 15, 2023 | 232.99 | 234.85 | 231.84 | 232.57 | 332,422 | -1.01(-0.43%) |
Nov 14, 2023 | 231.68 | 234.52 | 230.95 | 233.58 | 270,894 | +2.54(+1.10%) |
Nov 13, 2023 | 227.97 | 232.36 | 227.93 | 231.04 | 310,482 | +3.40(+1.49%) |
Nov 10, 2023 | 226.50 | 228.36 | 225.32 | 227.65 | 199,416 | +1.77(+0.78%) |
Nov 09, 2023 | 226.91 | 227.72 | 224.11 | 225.88 | 218,412 | -0.38(-0.17%) |
Nov 08, 2023 | 230.73 | 230.88 | 225.23 | 226.25 | 197,060 | -3.68(-1.60%) |
Nov 07, 2023 | 232.14 | 232.14 | 228.69 | 229.94 | 218,788 | -2.29(-0.98%) |
Nov 06, 2023 | 231.67 | 233.10 | 230.63 | 232.22 | 351,906 | +0.58(+0.25%) |
Nov 03, 2023 | 232.95 | 233.94 | 230.35 | 231.64 | 345,932 | +0.11(+0.05%) |
Nov 02, 2023 | 226.59 | 231.86 | 223.07 | 231.53 | 510,447 | +12.73(+5.82%) |
Nov 01, 2023 | 219.55 | 219.55 | 216.35 | 218.80 | 330,850 | +1.16(+0.53%) |
Oct 31, 2023 | 215.49 | 219.12 | 215.14 | 217.64 | 294,201 | +2.45(+1.14%) |
Oct 30, 2023 | 212.03 | 216.16 | 211.50 | 215.19 | 273,483 | +4.19(+1.98%) |
Oct 27, 2023 | 214.72 | 217.87 | 210.91 | 211.01 | 301,263 | -4.86(-2.25%) |
Oct 26, 2023 | 213.27 | 216.35 | 212.43 | 215.87 | 297,891 | +2.94(+1.38%) |
Oct 25, 2023 | 213.58 | 215.77 | 212.60 | 212.93 | 215,591 | +0.72(+0.34%) |
Oct 24, 2023 | 215.99 | 216.68 | 210.47 | 212.20 | 178,022 | -1.99(-0.93%) |
Oct 23, 2023 | 217.20 | 218.34 | 213.98 | 214.19 | 179,533 | -2.72(-1.26%) |
Oct 20, 2023 | 220.22 | 220.82 | 216.84 | 216.92 | 410,690 | -2.22(-1.01%) |
Oct 19, 2023 | 220.35 | 222.54 | 218.81 | 219.13 | 288,707 | -1.66(-0.75%) |
Oct 18, 2023 | 221.38 | 222.96 | 219.65 | 220.80 | 262,480 | +0.05(+0.02%) |
Oct 17, 2023 | 222.21 | 223.83 | 219.51 | 220.75 | 280,856 | -2.18(-0.98%) |
Oct 16, 2023 | 223.09 | 223.69 | 220.39 | 222.93 | 256,845 | +0.33(+0.15%) |
Oct 13, 2023 | 219.60 | 223.09 | 217.74 | 222.60 | 268,699 | +5.96(+2.75%) |
Oct 12, 2023 | 218.60 | 218.77 | 215.17 | 216.64 | 222,962 | -1.48(-0.68%) |
Oct 11, 2023 | 217.36 | 218.96 | 216.41 | 218.12 | 224,909 | +0.95(+0.44%) |
Oct 10, 2023 | 220.24 | 220.66 | 216.39 | 217.16 | 327,602 | -2.08(-0.95%) |
Oct 09, 2023 | 206.74 | 219.59 | 206.74 | 219.24 | 671,686 | +18.73(+9.34%) |
Oct 06, 2023 | 197.62 | 201.75 | 197.13 | 200.51 | 241,157 | +2.21(+1.11%) |
Oct 05, 2023 | 199.68 | 200.62 | 198.28 | 198.30 | 168,837 | -1.35(-0.67%) |
Oct 04, 2023 | 199.66 | 201.49 | 197.65 | 199.65 | 253,624 | -0.56(-0.28%) |
Oct 03, 2023 | 199.44 | 200.79 | 198.44 | 200.21 | 233,046 | +0.21(+0.10%) |