Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 208.08 | 209.02 | 207.77 | 208.56 | 2,268,845 | +0.54(+0.26%) |
Dec 28, 2023 | 208.18 | 208.82 | 207.69 | 208.03 | 1,656,707 | +0.15(+0.07%) |
Dec 27, 2023 | 206.03 | 208.51 | 206.03 | 207.88 | 2,356,273 | +0.97(+0.47%) |
Dec 26, 2023 | 205.01 | 207.41 | 204.66 | 206.90 | 1,870,471 | +2.39(+1.17%) |
Dec 22, 2023 | 203.93 | 206.03 | 203.84 | 204.52 | 1,900,187 | +0.59(+0.29%) |
Dec 21, 2023 | 202.68 | 204.08 | 202.32 | 203.93 | 2,170,927 | +2.14(+1.06%) |
Dec 20, 2023 | 202.60 | 204.25 | 201.73 | 201.79 | 3,367,751 | -1.69(-0.83%) |
Dec 19, 2023 | 203.41 | 203.95 | 202.38 | 203.48 | 2,611,126 | -0.50(-0.24%) |
Dec 18, 2023 | 202.90 | 204.33 | 202.37 | 203.98 | 2,987,010 | +1.69(+0.84%) |
Dec 15, 2023 | 202.74 | 203.92 | 201.33 | 202.29 | 7,570,436 | -0.01(-0.00%) |
Dec 14, 2023 | 202.88 | 203.53 | 201.35 | 202.30 | 3,805,829 | +0.33(+0.16%) |
Dec 13, 2023 | 201.49 | 202.05 | 199.16 | 201.97 | 2,888,908 | +1.56(+0.78%) |
Dec 12, 2023 | 200.90 | 201.19 | 199.77 | 200.41 | 3,110,904 | +1.11(+0.56%) |
Dec 11, 2023 | 195.38 | 199.41 | 194.98 | 199.29 | 3,726,008 | +5.75(+2.97%) |
Dec 08, 2023 | 194.97 | 196.15 | 191.96 | 193.55 | 4,570,315 | -3.16(-1.61%) |
Dec 07, 2023 | 197.90 | 197.96 | 196.38 | 196.71 | 2,450,343 | +0.00(+0.00%) |
Dec 06, 2023 | 197.07 | 198.04 | 196.20 | 196.71 | 2,243,155 | +0.84(+0.43%) |
Dec 05, 2023 | 196.44 | 196.76 | 194.26 | 195.87 | 2,598,438 | -1.40(-0.71%) |
Dec 04, 2023 | 195.45 | 197.38 | 195.39 | 197.28 | 2,732,401 | +0.58(+0.29%) |
Dec 01, 2023 | 195.43 | 197.00 | 194.25 | 196.70 | 3,129,165 | +1.85(+0.95%) |
Nov 30, 2023 | 193.21 | 195.05 | 192.97 | 194.85 | 3,266,063 | +1.65(+0.85%) |
Nov 29, 2023 | 194.46 | 195.25 | 192.87 | 193.20 | 2,254,752 | -0.01(-0.01%) |
Nov 28, 2023 | 191.94 | 194.00 | 191.36 | 193.21 | 3,347,352 | +1.29(+0.67%) |
Nov 27, 2023 | 191.56 | 192.62 | 191.30 | 191.91 | 2,494,110 | -0.44(-0.23%) |
Nov 24, 2023 | 192.06 | 192.65 | 191.36 | 192.35 | 1,080,413 | +1.09(+0.57%) |
Nov 22, 2023 | 190.06 | 191.82 | 189.09 | 191.26 | 1,892,333 | +1.06(+0.56%) |
Nov 21, 2023 | 190.04 | 190.56 | 189.03 | 190.19 | 1,887,692 | -0.56(-0.29%) |
Nov 20, 2023 | 189.63 | 191.32 | 189.03 | 190.75 | 2,011,156 | +0.59(+0.31%) |
Nov 17, 2023 | 190.74 | 190.95 | 188.89 | 190.16 | 2,219,957 | +0.50(+0.26%) |
Nov 16, 2023 | 190.18 | 191.31 | 189.37 | 189.67 | 2,144,260 | +1.15(+0.61%) |
Nov 15, 2023 | 189.44 | 190.71 | 187.75 | 188.51 | 4,099,157 | -0.69(-0.36%) |
Nov 14, 2023 | 187.74 | 189.63 | 187.62 | 189.20 | 2,967,822 | +3.71(+2.00%) |
Nov 13, 2023 | 185.78 | 186.49 | 184.69 | 185.49 | 1,684,998 | -0.20(-0.11%) |
Nov 10, 2023 | 183.60 | 185.90 | 182.66 | 185.69 | 2,190,621 | +3.01(+1.65%) |
Nov 09, 2023 | 182.87 | 184.41 | 182.20 | 182.68 | 2,732,210 | +0.14(+0.08%) |
Nov 08, 2023 | 184.77 | 184.77 | 181.71 | 182.54 | 3,229,924 | -0.90(-0.49%) |
Nov 07, 2023 | 183.59 | 184.07 | 182.40 | 183.44 | 2,525,052 | -0.88(-0.47%) |
Nov 06, 2023 | 185.46 | 185.69 | 183.84 | 184.31 | 2,380,465 | -1.47(-0.79%) |
Nov 03, 2023 | 184.94 | 186.97 | 184.78 | 185.78 | 3,011,295 | +2.52(+1.37%) |
Nov 02, 2023 | 182.44 | 183.95 | 181.02 | 183.26 | 3,112,439 | +2.40(+1.33%) |
Nov 01, 2023 | 181.06 | 181.13 | 178.34 | 180.86 | 3,416,402 | +0.72(+0.40%) |
Oct 31, 2023 | 176.45 | 180.79 | 176.13 | 180.14 | 3,835,574 | +3.45(+1.95%) |
Oct 30, 2023 | 174.52 | 177.23 | 173.60 | 176.69 | 2,679,360 | +2.70(+1.55%) |
Oct 27, 2023 | 172.66 | 176.07 | 172.37 | 173.99 | 3,459,200 | +0.92(+0.53%) |
Oct 26, 2023 | 175.54 | 179.88 | 171.91 | 173.07 | 4,900,209 | -2.00(-1.14%) |
Oct 25, 2023 | 178.36 | 178.69 | 174.95 | 175.06 | 4,219,026 | -3.31(-1.86%) |
Oct 24, 2023 | 178.48 | 179.91 | 177.19 | 178.37 | 2,596,459 | +0.92(+0.52%) |
Oct 23, 2023 | 178.50 | 179.97 | 177.32 | 177.45 | 2,109,423 | -0.79(-0.44%) |
Oct 20, 2023 | 179.54 | 180.66 | 177.98 | 178.24 | 3,096,108 | -0.93(-0.52%) |
Oct 19, 2023 | 180.06 | 182.70 | 178.77 | 179.17 | 2,610,074 | -1.18(-0.65%) |
Oct 18, 2023 | 182.47 | 182.88 | 179.93 | 180.35 | 2,301,156 | -2.80(-1.53%) |
Oct 17, 2023 | 182.19 | 184.10 | 181.82 | 183.15 | 1,880,899 | +0.09(+0.05%) |
Oct 16, 2023 | 182.45 | 184.31 | 181.99 | 183.06 | 2,475,159 | +2.62(+1.45%) |
Oct 13, 2023 | 181.71 | 181.71 | 179.26 | 180.44 | 2,284,494 | -0.37(-0.21%) |
Oct 12, 2023 | 184.17 | 184.20 | 179.71 | 180.81 | 2,455,837 | -3.40(-1.85%) |
Oct 11, 2023 | 183.39 | 185.09 | 182.65 | 184.21 | 2,248,564 | +1.04(+0.57%) |
Oct 10, 2023 | 184.80 | 184.89 | 181.24 | 183.17 | 3,319,080 | -0.18(-0.10%) |
Oct 09, 2023 | 182.16 | 183.80 | 181.62 | 183.35 | 2,318,409 | +1.83(+1.01%) |
Oct 06, 2023 | 177.40 | 182.15 | 176.64 | 181.52 | 3,836,130 | +4.56(+2.58%) |
Oct 05, 2023 | 179.05 | 179.32 | 176.08 | 176.96 | 2,327,901 | -2.44(-1.36%) |
Oct 04, 2023 | 178.34 | 179.84 | 177.35 | 179.40 | 2,338,451 | +1.34(+0.75%) |
Oct 03, 2023 | 178.77 | 179.61 | 177.17 | 178.06 | 2,533,535 | -1.44(-0.80%) |