Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 255.80 | 256.22 | 251.90 | 251.90 | 552,481 | -4.05(-1.58%) |
Dec 28, 2023 | 256.55 | 257.61 | 255.26 | 255.95 | 340,276 | -1.29(-0.50%) |
Dec 27, 2023 | 256.11 | 257.78 | 255.27 | 257.24 | 579,032 | +1.60(+0.63%) |
Dec 26, 2023 | 253.36 | 256.25 | 252.91 | 255.64 | 572,212 | +3.24(+1.28%) |
Dec 22, 2023 | 251.18 | 253.66 | 250.72 | 252.41 | 672,407 | +2.53(+1.01%) |
Dec 21, 2023 | 248.62 | 249.98 | 247.14 | 249.88 | 663,350 | +4.76(+1.94%) |
Dec 20, 2023 | 250.04 | 252.59 | 244.93 | 245.11 | 588,143 | -5.56(-2.22%) |
Dec 19, 2023 | 247.98 | 251.00 | 247.98 | 250.67 | 534,072 | +4.48(+1.82%) |
Dec 18, 2023 | 246.47 | 248.25 | 245.19 | 246.19 | 734,276 | +0.05(+0.02%) |
Dec 15, 2023 | 248.45 | 249.07 | 244.66 | 246.14 | 799,846 | -1.57(-0.63%) |
Dec 14, 2023 | 246.17 | 249.23 | 245.04 | 247.71 | 1,396,963 | +5.88(+2.43%) |
Dec 13, 2023 | 234.76 | 241.94 | 232.91 | 241.83 | 604,437 | +7.40(+3.16%) |
Dec 12, 2023 | 233.57 | 235.15 | 231.75 | 234.42 | 310,071 | +0.73(+0.31%) |
Dec 11, 2023 | 232.76 | 234.14 | 232.11 | 233.69 | 869,860 | +0.74(+0.32%) |
Dec 08, 2023 | 231.25 | 234.15 | 230.47 | 232.96 | 685,964 | +1.74(+0.75%) |
Dec 07, 2023 | 230.35 | 231.40 | 229.01 | 231.21 | 667,830 | +1.31(+0.57%) |
Dec 06, 2023 | 232.25 | 234.23 | 229.77 | 229.90 | 907,136 | -0.56(-0.24%) |
Dec 05, 2023 | 231.92 | 232.10 | 229.92 | 230.46 | 606,623 | -2.81(-1.20%) |
Dec 04, 2023 | 229.96 | 233.37 | 229.84 | 233.27 | 630,652 | +2.33(+1.01%) |
Dec 01, 2023 | 224.82 | 231.25 | 223.55 | 230.94 | 554,652 | +5.91(+2.63%) |
Nov 30, 2023 | 225.41 | 226.11 | 224.14 | 225.03 | 386,053 | +0.80(+0.36%) |
Nov 29, 2023 | 224.98 | 227.69 | 223.79 | 224.23 | 583,859 | +1.30(+0.58%) |
Nov 28, 2023 | 223.81 | 224.74 | 222.33 | 222.93 | 479,954 | -1.35(-0.60%) |
Nov 27, 2023 | 223.76 | 224.77 | 222.48 | 224.29 | 383,790 | -0.52(-0.23%) |
Nov 24, 2023 | 222.89 | 225.32 | 222.89 | 224.81 | 152,216 | +1.44(+0.65%) |
Nov 22, 2023 | 223.30 | 225.12 | 222.50 | 223.36 | 561,937 | +1.59(+0.72%) |
Nov 21, 2023 | 223.01 | 223.54 | 221.58 | 221.77 | 415,742 | -2.72(-1.21%) |
Nov 20, 2023 | 222.96 | 224.94 | 222.30 | 224.49 | 644,766 | +1.69(+0.76%) |
Nov 17, 2023 | 222.08 | 223.07 | 221.22 | 222.79 | 493,661 | +2.85(+1.30%) |
Nov 16, 2023 | 222.33 | 222.79 | 218.98 | 219.94 | 728,940 | -3.36(-1.50%) |
Nov 15, 2023 | 223.29 | 227.57 | 223.06 | 223.30 | 737,652 | +0.20(+0.09%) |
Nov 14, 2023 | 218.35 | 223.13 | 218.12 | 223.10 | 1,102,269 | +11.03(+5.20%) |
Nov 13, 2023 | 210.80 | 212.61 | 209.67 | 212.07 | 329,404 | +0.29(+0.14%) |
Nov 10, 2023 | 210.26 | 212.41 | 208.71 | 211.78 | 766,828 | +2.63(+1.26%) |
Nov 09, 2023 | 213.74 | 213.89 | 208.78 | 209.15 | 442,458 | -3.28(-1.54%) |
Nov 08, 2023 | 214.60 | 215.21 | 211.81 | 212.43 | 429,224 | -2.45(-1.14%) |
Nov 07, 2023 | 213.40 | 215.74 | 212.87 | 214.88 | 326,877 | +0.46(+0.21%) |
Nov 06, 2023 | 216.89 | 217.35 | 213.33 | 214.43 | 1,690,045 | -2.47(-1.14%) |
Nov 03, 2023 | 214.25 | 218.25 | 214.25 | 216.90 | 957,578 | +5.88(+2.79%) |
Nov 02, 2023 | 209.64 | 211.18 | 208.50 | 211.02 | 913,995 | +4.16(+2.01%) |
Nov 01, 2023 | 205.98 | 206.97 | 204.03 | 206.86 | 465,922 | +0.62(+0.30%) |
Oct 31, 2023 | 204.43 | 206.73 | 203.75 | 206.25 | 488,688 | +2.15(+1.05%) |
Oct 30, 2023 | 205.32 | 206.24 | 202.68 | 204.09 | 522,681 | +0.76(+0.37%) |
Oct 27, 2023 | 206.35 | 206.56 | 202.88 | 203.34 | 1,059,978 | -2.10(-1.02%) |
Oct 26, 2023 | 206.45 | 207.79 | 204.51 | 205.44 | 609,114 | -0.34(-0.16%) |
Oct 25, 2023 | 208.37 | 208.37 | 205.74 | 205.78 | 253,827 | -4.49(-2.14%) |
Oct 24, 2023 | 209.44 | 211.52 | 208.88 | 210.27 | 456,653 | +2.44(+1.17%) |
Oct 23, 2023 | 208.26 | 210.54 | 206.81 | 207.83 | 606,994 | -1.67(-0.80%) |
Oct 20, 2023 | 212.45 | 212.46 | 209.29 | 209.50 | 346,213 | -2.79(-1.31%) |
Oct 19, 2023 | 215.42 | 216.52 | 211.85 | 212.29 | 508,709 | -3.34(-1.55%) |
Oct 18, 2023 | 218.69 | 218.69 | 215.27 | 215.63 | 414,326 | -4.77(-2.17%) |
Oct 17, 2023 | 216.52 | 222.24 | 216.52 | 220.40 | 456,275 | +2.23(+1.02%) |
Oct 16, 2023 | 216.26 | 218.59 | 215.54 | 218.17 | 895,925 | +3.62(+1.69%) |
Oct 13, 2023 | 216.78 | 216.93 | 213.65 | 214.56 | 330,114 | -1.99(-0.92%) |
Oct 12, 2023 | 222.48 | 222.48 | 215.48 | 216.55 | 348,774 | -5.22(-2.35%) |
Oct 11, 2023 | 223.23 | 224.21 | 220.27 | 221.77 | 537,076 | -1.26(-0.57%) |
Oct 10, 2023 | 220.88 | 224.57 | 220.80 | 223.03 | 579,260 | +2.58(+1.17%) |
Oct 09, 2023 | 217.92 | 220.93 | 217.61 | 220.45 | 446,433 | +0.82(+0.37%) |
Oct 06, 2023 | 215.49 | 220.53 | 215.03 | 219.64 | 826,262 | +2.60(+1.20%) |
Oct 05, 2023 | 216.50 | 217.98 | 215.27 | 217.04 | 688,160 | -0.11(-0.05%) |
Oct 04, 2023 | 216.61 | 217.64 | 214.47 | 217.15 | 666,228 | +0.31(+0.14%) |
Oct 03, 2023 | 219.28 | 220.00 | 215.85 | 216.84 | 1,195,393 | -3.80(-1.72%) |