Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 298.62 | 301.59 | 297.23 | 297.34 | 228,715 | -1.45(-0.49%) |
Dec 28, 2023 | 300.52 | 302.85 | 298.79 | 298.79 | 226,844 | -1.72(-0.57%) |
Dec 27, 2023 | 302.08 | 302.19 | 298.34 | 300.51 | 203,424 | -0.55(-0.18%) |
Dec 26, 2023 | 296.77 | 302.14 | 296.57 | 301.06 | 182,170 | +4.37(+1.47%) |
Dec 22, 2023 | 295.30 | 298.49 | 294.23 | 296.69 | 309,107 | +2.39(+0.81%) |
Dec 21, 2023 | 294.66 | 294.66 | 288.79 | 294.30 | 222,798 | +3.70(+1.27%) |
Dec 20, 2023 | 294.91 | 299.96 | 290.26 | 290.60 | 289,192 | -4.80(-1.62%) |
Dec 19, 2023 | 300.85 | 302.20 | 295.19 | 295.40 | 455,768 | -4.95(-1.65%) |
Dec 18, 2023 | 293.79 | 301.29 | 292.82 | 300.35 | 898,876 | +7.28(+2.48%) |
Dec 15, 2023 | 290.75 | 297.54 | 288.44 | 293.07 | 870,692 | +1.61(+0.55%) |
Dec 14, 2023 | 283.29 | 292.82 | 282.81 | 291.46 | 738,025 | +11.91(+4.26%) |
Dec 13, 2023 | 277.05 | 281.66 | 271.43 | 279.55 | 470,849 | +3.41(+1.23%) |
Dec 12, 2023 | 275.20 | 277.47 | 272.61 | 276.14 | 317,158 | +1.02(+0.37%) |
Dec 11, 2023 | 266.53 | 278.51 | 266.53 | 275.12 | 522,033 | +6.62(+2.47%) |
Dec 08, 2023 | 263.79 | 269.74 | 262.84 | 268.50 | 387,762 | +4.14(+1.57%) |
Dec 07, 2023 | 258.83 | 264.66 | 256.50 | 264.36 | 457,263 | +5.53(+2.14%) |
Dec 06, 2023 | 257.59 | 262.41 | 256.86 | 258.83 | 294,178 | +3.50(+1.37%) |
Dec 05, 2023 | 259.78 | 260.17 | 255.23 | 255.33 | 396,891 | -6.13(-2.34%) |
Dec 04, 2023 | 254.59 | 261.52 | 254.51 | 261.46 | 476,042 | +2.57(+0.99%) |
Dec 01, 2023 | 258.17 | 260.90 | 252.03 | 258.89 | 792,589 | +0.70(+0.27%) |
Nov 30, 2023 | 263.07 | 263.07 | 257.66 | 258.19 | 459,137 | -3.79(-1.45%) |
Nov 29, 2023 | 260.21 | 263.54 | 260.21 | 261.98 | 292,384 | +4.69(+1.82%) |
Nov 28, 2023 | 254.32 | 257.31 | 253.38 | 257.29 | 375,092 | +1.88(+0.74%) |
Nov 27, 2023 | 255.48 | 257.60 | 254.50 | 255.41 | 398,452 | -0.06(-0.02%) |
Nov 24, 2023 | 252.79 | 255.81 | 251.43 | 255.47 | 343,816 | +0.47(+0.18%) |
Nov 22, 2023 | 261.10 | 261.66 | 253.97 | 255.00 | 979,601 | -3.00(-1.16%) |
Nov 21, 2023 | 258.62 | 261.70 | 257.80 | 258.00 | 351,204 | -2.31(-0.89%) |
Nov 20, 2023 | 258.70 | 261.49 | 256.12 | 260.31 | 579,305 | +2.07(+0.80%) |
Nov 17, 2023 | 258.56 | 261.59 | 256.94 | 258.24 | 619,413 | +2.29(+0.89%) |
Nov 16, 2023 | 252.00 | 257.01 | 251.68 | 255.95 | 533,757 | +2.64(+1.04%) |
Nov 15, 2023 | 249.17 | 253.89 | 248.73 | 253.31 | 416,293 | +5.69(+2.30%) |
Nov 14, 2023 | 241.46 | 251.51 | 240.86 | 247.62 | 448,690 | +12.93(+5.51%) |
Nov 13, 2023 | 233.33 | 236.66 | 232.83 | 234.69 | 337,527 | -0.67(-0.28%) |
Nov 10, 2023 | 238.61 | 238.61 | 231.91 | 235.36 | 354,703 | -1.66(-0.70%) |
Nov 09, 2023 | 248.00 | 248.26 | 234.54 | 237.02 | 532,873 | -9.92(-4.02%) |
Nov 08, 2023 | 245.08 | 247.74 | 244.07 | 246.94 | 276,956 | +2.29(+0.94%) |
Nov 07, 2023 | 244.09 | 247.92 | 243.92 | 244.65 | 300,009 | -0.25(-0.10%) |
Nov 06, 2023 | 240.35 | 245.04 | 237.43 | 244.90 | 413,848 | +4.20(+1.74%) |
Nov 03, 2023 | 237.26 | 245.50 | 236.11 | 240.70 | 700,863 | +8.39(+3.61%) |
Nov 02, 2023 | 236.00 | 239.93 | 228.12 | 232.31 | 1,096,439 | +15.66(+7.23%) |
Nov 01, 2023 | 216.45 | 217.28 | 212.43 | 216.65 | 759,275 | -0.92(-0.42%) |
Oct 31, 2023 | 211.00 | 220.64 | 210.01 | 217.57 | 536,409 | +4.83(+2.27%) |
Oct 30, 2023 | 213.47 | 215.18 | 209.15 | 212.74 | 497,593 | +2.30(+1.09%) |
Oct 27, 2023 | 214.22 | 215.62 | 209.21 | 210.44 | 432,743 | -3.03(-1.42%) |
Oct 26, 2023 | 217.63 | 217.91 | 211.10 | 213.47 | 344,513 | -1.07(-0.50%) |
Oct 25, 2023 | 220.35 | 220.38 | 214.05 | 214.54 | 337,065 | -8.46(-3.79%) |
Oct 24, 2023 | 224.31 | 227.58 | 220.91 | 223.00 | 176,823 | +0.67(+0.30%) |
Oct 23, 2023 | 222.68 | 226.86 | 221.36 | 222.33 | 290,960 | -1.00(-0.45%) |
Oct 20, 2023 | 229.82 | 231.43 | 223.25 | 223.33 | 346,215 | -7.40(-3.21%) |
Oct 19, 2023 | 236.76 | 237.50 | 230.21 | 230.73 | 287,891 | -4.29(-1.83%) |
Oct 18, 2023 | 241.05 | 242.12 | 234.70 | 235.02 | 280,659 | -8.45(-3.47%) |
Oct 17, 2023 | 243.03 | 247.31 | 241.64 | 243.47 | 285,685 | -1.73(-0.71%) |
Oct 16, 2023 | 241.89 | 245.90 | 240.41 | 245.20 | 276,110 | +6.61(+2.77%) |
Oct 13, 2023 | 236.17 | 240.47 | 232.80 | 238.59 | 331,706 | +1.04(+0.44%) |
Oct 12, 2023 | 248.69 | 248.69 | 237.02 | 237.55 | 502,245 | -11.37(-4.57%) |
Oct 11, 2023 | 247.69 | 250.95 | 247.63 | 248.92 | 307,739 | +3.30(+1.34%) |
Oct 10, 2023 | 247.55 | 250.82 | 245.47 | 245.62 | 246,772 | -1.61(-0.65%) |
Oct 09, 2023 | 241.54 | 247.54 | 240.89 | 247.23 | 268,347 | +3.08(+1.26%) |
Oct 06, 2023 | 236.73 | 246.85 | 235.34 | 244.15 | 306,364 | +6.14(+2.58%) |
Oct 05, 2023 | 240.98 | 241.84 | 233.43 | 238.01 | 398,437 | -3.60(-1.49%) |
Oct 04, 2023 | 240.78 | 243.10 | 237.88 | 241.61 | 391,806 | +1.09(+0.45%) |
Oct 03, 2023 | 248.95 | 250.43 | 240.00 | 240.52 | 488,636 | -11.32(-4.49%) |