Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2023 | 228.74 | 0 | -0.16(-0.07%) | |||
Dec 12, 2023 | 228.86 | 228.94 | 228.81 | 228.90 | 12,254,654 | +7.30(+3.29%) |
Dec 11, 2023 | 220.00 | 221.72 | 219.00 | 221.60 | 2,122,318 | +2.62(+1.20%) |
Dec 08, 2023 | 219.00 | 219.76 | 218.18 | 218.98 | 1,183,163 | +0.65(+0.30%) |
Dec 07, 2023 | 216.00 | 219.43 | 215.93 | 218.33 | 1,997,200 | +2.53(+1.17%) |
Dec 06, 2023 | 216.11 | 216.42 | 215.28 | 215.80 | 698,605 | -0.03(-0.01%) |
Dec 05, 2023 | 212.85 | 215.95 | 212.67 | 215.83 | 1,415,349 | +2.70(+1.27%) |
Dec 04, 2023 | 212.72 | 213.25 | 212.53 | 213.13 | 769,643 | +0.41(+0.19%) |
Dec 01, 2023 | 213.60 | 213.97 | 212.44 | 212.72 | 1,304,127 | -0.49(-0.23%) |
Nov 30, 2023 | 213.60 | 213.95 | 212.82 | 213.21 | 1,395,218 | -0.31(-0.15%) |
Nov 29, 2023 | 214.33 | 214.65 | 213.50 | 213.52 | 742,960 | -0.64(-0.30%) |
Nov 28, 2023 | 214.42 | 214.69 | 213.84 | 214.16 | 873,864 | -0.26(-0.12%) |
Nov 27, 2023 | 214.50 | 214.96 | 214.05 | 214.42 | 767,865 | -0.03(-0.01%) |
Nov 24, 2023 | 213.27 | 215.00 | 212.97 | 214.45 | 449,846 | +1.38(+0.65%) |
Nov 22, 2023 | 214.62 | 214.62 | 212.82 | 213.07 | 845,100 | -1.10(-0.51%) |
Nov 21, 2023 | 213.66 | 214.99 | 213.00 | 214.17 | 1,269,659 | +2.32(+1.10%) |
Nov 20, 2023 | 212.25 | 212.42 | 211.80 | 211.85 | 1,023,781 | -0.15(-0.07%) |
Nov 17, 2023 | 212.80 | 213.00 | 211.77 | 212.00 | 1,345,449 | -0.91(-0.43%) |
Nov 16, 2023 | 212.59 | 213.44 | 212.00 | 212.91 | 898,396 | +0.84(+0.40%) |
Nov 15, 2023 | 213.09 | 214.00 | 211.88 | 212.07 | 1,319,574 | -1.88(-0.88%) |
Nov 14, 2023 | 214.00 | 214.50 | 213.14 | 213.95 | 1,220,622 | +0.75(+0.35%) |
Nov 13, 2023 | 213.50 | 213.71 | 212.66 | 213.20 | 830,760 | -0.52(-0.24%) |
Nov 10, 2023 | 213.30 | 214.38 | 212.75 | 213.72 | 1,413,388 | +0.78(+0.37%) |
Nov 09, 2023 | 213.10 | 213.88 | 212.39 | 212.94 | 956,881 | -0.83(-0.39%) |
Nov 08, 2023 | 215.00 | 215.00 | 213.06 | 213.77 | 918,248 | -0.18(-0.08%) |
Nov 07, 2023 | 214.24 | 214.73 | 213.57 | 213.95 | 1,428,906 | -0.29(-0.14%) |
Nov 06, 2023 | 214.92 | 215.50 | 213.98 | 214.24 | 1,063,216 | -0.76(-0.35%) |
Nov 03, 2023 | 214.74 | 215.80 | 214.70 | 215.00 | 958,507 | +0.21(+0.10%) |
Nov 02, 2023 | 213.65 | 214.85 | 213.65 | 214.79 | 1,028,211 | +0.42(+0.20%) |