Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 224.23 | 226.15 | 223.90 | 225.03 | 2,012,967 | +1.43(+0.64%) |
Dec 28, 2023 | 223.39 | 224.27 | 222.75 | 223.60 | 973,038 | -0.36(-0.16%) |
Dec 27, 2023 | 223.46 | 224.03 | 222.40 | 223.96 | 1,332,464 | +0.99(+0.44%) |
Dec 26, 2023 | 221.75 | 223.27 | 221.16 | 222.97 | 1,120,959 | +0.83(+0.37%) |
Dec 22, 2023 | 221.79 | 222.64 | 220.41 | 222.14 | 997,094 | +0.78(+0.35%) |
Dec 21, 2023 | 218.07 | 221.76 | 218.07 | 221.37 | 1,217,294 | +5.11(+2.36%) |
Dec 20, 2023 | 220.06 | 220.22 | 215.88 | 216.26 | 1,878,594 | -4.66(-2.11%) |
Dec 19, 2023 | 223.01 | 223.74 | 220.36 | 220.92 | 1,528,565 | -0.73(-0.33%) |
Dec 18, 2023 | 221.01 | 222.16 | 218.94 | 221.65 | 1,442,972 | +0.98(+0.44%) |
Dec 15, 2023 | 219.99 | 221.67 | 218.66 | 220.67 | 3,864,345 | +1.05(+0.48%) |
Dec 14, 2023 | 218.78 | 221.28 | 217.88 | 219.62 | 1,732,899 | +2.02(+0.93%) |
Dec 13, 2023 | 216.54 | 218.44 | 213.89 | 217.60 | 1,558,588 | +1.20(+0.55%) |
Dec 12, 2023 | 216.04 | 217.27 | 215.14 | 216.41 | 1,549,638 | +0.39(+0.18%) |
Dec 11, 2023 | 211.59 | 216.87 | 211.03 | 216.02 | 2,069,939 | +7.06(+3.38%) |
Dec 08, 2023 | 207.24 | 209.37 | 206.74 | 208.95 | 1,279,017 | +1.37(+0.66%) |
Dec 07, 2023 | 205.90 | 207.69 | 204.88 | 207.59 | 1,251,336 | +3.24(+1.59%) |
Dec 06, 2023 | 204.47 | 207.28 | 203.86 | 204.34 | 1,199,042 | +2.07(+1.02%) |
Dec 05, 2023 | 206.78 | 207.98 | 201.81 | 202.28 | 1,542,610 | -6.88(-3.29%) |
Dec 04, 2023 | 208.45 | 212.67 | 207.63 | 209.16 | 1,465,812 | +0.33(+0.16%) |
Dec 01, 2023 | 202.32 | 209.06 | 202.32 | 208.83 | 1,478,153 | +6.57(+3.25%) |
Nov 30, 2023 | 202.06 | 202.91 | 200.51 | 202.27 | 1,388,708 | +0.22(+0.11%) |
Nov 29, 2023 | 204.28 | 205.47 | 201.86 | 202.05 | 1,298,842 | -2.18(-1.07%) |
Nov 28, 2023 | 206.81 | 207.07 | 204.11 | 204.22 | 1,348,058 | -2.84(-1.37%) |
Nov 27, 2023 | 207.72 | 208.85 | 206.34 | 207.07 | 1,547,839 | -1.42(-0.68%) |
Nov 24, 2023 | 209.24 | 209.98 | 208.20 | 208.48 | 711,755 | -1.02(-0.49%) |
Nov 22, 2023 | 208.53 | 210.29 | 207.80 | 209.50 | 1,243,895 | +2.75(+1.33%) |
Nov 21, 2023 | 205.66 | 207.29 | 205.66 | 206.75 | 1,112,202 | +0.75(+0.36%) |
Nov 20, 2023 | 203.91 | 206.40 | 203.91 | 206.00 | 1,298,809 | +1.18(+0.58%) |
Nov 17, 2023 | 204.05 | 205.42 | 202.85 | 204.81 | 1,301,302 | +2.08(+1.03%) |
Nov 16, 2023 | 200.42 | 202.89 | 200.13 | 202.73 | 1,290,211 | +2.50(+1.25%) |
Nov 15, 2023 | 202.44 | 202.84 | 200.05 | 200.24 | 1,523,291 | -1.18(-0.59%) |
Nov 14, 2023 | 199.07 | 203.20 | 199.05 | 201.42 | 1,862,047 | +4.63(+2.35%) |
Nov 13, 2023 | 196.32 | 197.52 | 195.33 | 196.79 | 1,080,633 | +0.11(+0.06%) |
Nov 10, 2023 | 193.81 | 196.85 | 192.89 | 196.68 | 1,171,129 | +3.19(+1.65%) |
Nov 09, 2023 | 192.26 | 194.50 | 191.38 | 193.49 | 1,497,024 | +1.80(+0.94%) |
Nov 08, 2023 | 194.49 | 194.95 | 191.15 | 191.69 | 1,518,462 | -1.91(-0.99%) |
Nov 07, 2023 | 190.93 | 194.30 | 188.56 | 193.60 | 2,066,802 | +3.32(+1.75%) |
Nov 06, 2023 | 191.40 | 191.51 | 188.46 | 190.27 | 1,550,868 | -0.14(-0.07%) |
Nov 03, 2023 | 187.23 | 190.99 | 186.50 | 190.41 | 1,754,279 | +5.57(+3.02%) |
Nov 02, 2023 | 183.44 | 185.68 | 179.91 | 184.84 | 3,068,475 | -3.09(-1.64%) |
Nov 01, 2023 | 189.00 | 189.00 | 185.05 | 187.92 | 2,324,205 | +0.24(+0.13%) |
Oct 31, 2023 | 186.97 | 188.30 | 185.15 | 187.68 | 1,239,745 | +0.47(+0.25%) |
Oct 30, 2023 | 187.23 | 188.74 | 186.22 | 187.22 | 1,492,050 | +2.81(+1.52%) |
Oct 27, 2023 | 185.84 | 187.18 | 183.25 | 184.40 | 1,288,323 | -1.18(-0.64%) |
Oct 26, 2023 | 188.02 | 189.78 | 185.54 | 185.58 | 1,535,223 | -1.97(-1.05%) |
Oct 25, 2023 | 186.92 | 189.81 | 185.67 | 187.55 | 1,793,179 | -1.70(-0.90%) |
Oct 24, 2023 | 188.88 | 190.44 | 187.17 | 189.26 | 1,818,630 | +1.49(+0.80%) |
Oct 23, 2023 | 188.49 | 189.88 | 185.98 | 187.76 | 1,856,646 | +0.67(+0.36%) |
Oct 20, 2023 | 189.96 | 190.58 | 186.87 | 187.10 | 2,378,868 | -4.32(-2.26%) |
Oct 19, 2023 | 194.29 | 195.30 | 190.58 | 191.42 | 1,778,990 | -2.08(-1.07%) |
Oct 18, 2023 | 194.96 | 195.96 | 193.05 | 193.50 | 1,261,828 | -3.10(-1.57%) |
Oct 17, 2023 | 195.77 | 198.63 | 195.44 | 196.59 | 1,236,633 | +0.47(+0.24%) |
Oct 16, 2023 | 195.40 | 198.22 | 195.59 | 196.12 | 1,389,045 | +4.09(+2.13%) |
Oct 13, 2023 | 196.78 | 198.58 | 191.59 | 192.03 | 1,538,444 | -4.85(-2.46%) |
Oct 12, 2023 | 198.12 | 198.27 | 195.46 | 196.88 | 1,404,276 | -0.47(-0.24%) |
Oct 11, 2023 | 197.55 | 198.03 | 194.23 | 197.35 | 1,385,661 | -0.19(-0.10%) |
Oct 10, 2023 | 194.79 | 200.35 | 194.79 | 197.54 | 1,699,767 | +4.01(+2.07%) |
Oct 09, 2023 | 192.10 | 193.66 | 188.61 | 193.53 | 1,622,907 | -1.54(-0.79%) |
Oct 06, 2023 | 192.42 | 196.90 | 191.95 | 195.07 | 1,743,928 | +1.20(+0.62%) |
Oct 05, 2023 | 194.52 | 195.21 | 191.65 | 193.87 | 1,590,121 | -0.05(-0.03%) |
Oct 04, 2023 | 190.30 | 195.01 | 189.65 | 193.91 | 2,293,209 | +4.41(+2.33%) |
Oct 03, 2023 | 191.08 | 192.10 | 188.46 | 189.50 | 1,657,936 | -3.34(-1.73%) |