Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 222.88 | 225.09 | 222.77 | 224.47 | 1,682,945 | +1.56(+0.70%) |
Dec 28, 2023 | 222.88 | 224.09 | 222.57 | 222.91 | 1,336,437 | +1.73(+0.78%) |
Dec 27, 2023 | 219.52 | 221.58 | 219.52 | 221.19 | 1,016,219 | +0.62(+0.28%) |
Dec 26, 2023 | 218.74 | 220.95 | 218.74 | 220.57 | 1,141,930 | +1.29(+0.59%) |
Dec 22, 2023 | 219.34 | 220.23 | 218.72 | 219.28 | 1,011,341 | +0.75(+0.34%) |
Dec 21, 2023 | 216.61 | 218.68 | 215.44 | 218.53 | 1,583,675 | +1.20(+0.55%) |
Dec 20, 2023 | 218.78 | 219.93 | 217.24 | 217.33 | 1,683,530 | -2.98(-1.35%) |
Dec 19, 2023 | 218.78 | 220.37 | 217.98 | 220.31 | 1,866,571 | +1.49(+0.68%) |
Dec 18, 2023 | 218.78 | 220.10 | 217.71 | 218.82 | 1,502,340 | +0.24(+0.11%) |
Dec 15, 2023 | 217.73 | 220.37 | 216.07 | 218.58 | 5,612,624 | -0.44(-0.20%) |
Dec 14, 2023 | 223.11 | 223.11 | 216.70 | 219.02 | 4,872,625 | -4.71(-2.10%) |
Dec 13, 2023 | 224.52 | 225.84 | 223.39 | 223.73 | 2,363,448 | -0.95(-0.42%) |
Dec 12, 2023 | 223.15 | 225.57 | 222.40 | 224.68 | 1,814,203 | +2.57(+1.16%) |
Dec 11, 2023 | 221.55 | 222.79 | 219.91 | 222.11 | 2,141,605 | +1.54(+0.70%) |
Dec 08, 2023 | 220.55 | 221.10 | 219.31 | 220.56 | 2,578,030 | -0.22(-0.10%) |
Dec 07, 2023 | 222.63 | 222.92 | 220.57 | 220.78 | 2,228,076 | -1.15(-0.52%) |
Dec 06, 2023 | 224.66 | 225.40 | 220.48 | 221.93 | 1,862,505 | -2.56(-1.14%) |
Dec 05, 2023 | 225.28 | 226.32 | 224.08 | 224.49 | 1,654,318 | -1.23(-0.54%) |
Dec 04, 2023 | 226.04 | 227.97 | 225.12 | 225.72 | 2,187,606 | -0.53(-0.24%) |
Dec 01, 2023 | 225.94 | 227.29 | 225.34 | 226.25 | 1,592,799 | -0.76(-0.34%) |
Nov 30, 2023 | 222.63 | 227.87 | 222.15 | 227.01 | 5,281,542 | +4.30(+1.93%) |
Nov 29, 2023 | 221.58 | 223.53 | 220.97 | 222.71 | 2,351,358 | +0.09(+0.04%) |
Nov 28, 2023 | 225.54 | 225.65 | 222.32 | 222.62 | 1,388,969 | -3.32(-1.47%) |
Nov 27, 2023 | 225.12 | 226.20 | 224.65 | 225.95 | 1,388,207 | +1.30(+0.58%) |
Nov 24, 2023 | 225.01 | 226.55 | 224.07 | 224.65 | 790,837 | +0.37(+0.16%) |
Nov 22, 2023 | 222.19 | 225.06 | 221.76 | 224.28 | 1,316,723 | +1.36(+0.61%) |
Nov 21, 2023 | 222.22 | 224.03 | 220.90 | 222.92 | 1,380,731 | +2.11(+0.95%) |
Nov 20, 2023 | 219.66 | 221.89 | 218.94 | 220.81 | 1,421,602 | +0.52(+0.24%) |
Nov 17, 2023 | 219.66 | 221.55 | 219.19 | 220.29 | 1,519,626 | +0.62(+0.28%) |
Nov 16, 2023 | 217.42 | 220.73 | 216.72 | 219.66 | 1,698,107 | +3.74(+1.73%) |
Nov 15, 2023 | 217.24 | 218.21 | 213.98 | 215.92 | 2,450,760 | -1.32(-0.61%) |
Nov 14, 2023 | 217.93 | 218.78 | 214.47 | 217.24 | 2,625,394 | -2.43(-1.10%) |
Nov 13, 2023 | 220.61 | 221.93 | 218.98 | 219.66 | 1,365,902 | -0.44(-0.20%) |
Nov 10, 2023 | 217.85 | 220.27 | 216.53 | 220.10 | 2,518,765 | +3.57(+1.65%) |
Nov 09, 2023 | 217.33 | 218.13 | 216.15 | 216.53 | 1,545,830 | -0.18(-0.08%) |
Nov 08, 2023 | 217.38 | 218.61 | 215.12 | 216.70 | 1,293,149 | +0.07(+0.03%) |
Nov 07, 2023 | 216.82 | 217.85 | 216.29 | 216.63 | 1,213,277 | -0.60(-0.28%) |
Nov 06, 2023 | 217.59 | 217.63 | 215.37 | 217.24 | 1,424,473 | +0.75(+0.35%) |
Nov 03, 2023 | 217.33 | 217.67 | 214.16 | 216.49 | 2,031,447 | +0.19(+0.09%) |
Nov 02, 2023 | 217.17 | 219.07 | 213.27 | 216.30 | 3,424,623 | -1.69(-0.78%) |
Nov 01, 2023 | 213.61 | 219.32 | 213.04 | 217.99 | 2,256,831 | +5.63(+2.65%) |
Oct 31, 2023 | 212.79 | 213.40 | 210.58 | 212.36 | 3,363,596 | +0.91(+0.43%) |
Oct 30, 2023 | 208.04 | 212.11 | 208.04 | 211.45 | 2,483,825 | +5.10(+2.47%) |
Oct 27, 2023 | 209.13 | 210.00 | 205.28 | 206.35 | 1,901,054 | -4.49(-2.13%) |
Oct 26, 2023 | 214.59 | 215.25 | 210.13 | 210.85 | 2,548,986 | -2.53(-1.19%) |
Oct 25, 2023 | 212.73 | 216.20 | 209.04 | 213.38 | 2,958,912 | +4.16(+1.99%) |
Oct 24, 2023 | 205.29 | 209.51 | 205.29 | 209.21 | 2,522,132 | +4.87(+2.38%) |
Oct 23, 2023 | 204.57 | 205.62 | 203.47 | 204.35 | 1,380,782 | -1.45(-0.71%) |
Oct 20, 2023 | 207.19 | 209.19 | 205.10 | 205.80 | 1,386,564 | -2.53(-1.22%) |
Oct 19, 2023 | 212.87 | 213.59 | 207.73 | 208.33 | 1,838,192 | -4.56(-2.14%) |
Oct 18, 2023 | 213.97 | 216.40 | 212.44 | 212.90 | 1,690,403 | -0.96(-0.45%) |
Oct 17, 2023 | 212.25 | 214.63 | 211.89 | 213.85 | 1,132,489 | +2.09(+0.99%) |
Oct 16, 2023 | 209.77 | 213.19 | 209.76 | 211.77 | 1,300,083 | +3.05(+1.46%) |
Oct 13, 2023 | 207.51 | 210.50 | 207.51 | 208.72 | 1,618,193 | +1.58(+0.76%) |
Oct 12, 2023 | 208.77 | 209.61 | 206.22 | 207.14 | 1,466,170 | -0.83(-0.40%) |
Oct 11, 2023 | 207.33 | 208.19 | 206.02 | 207.97 | 1,778,322 | +0.51(+0.24%) |
Oct 10, 2023 | 208.64 | 209.09 | 205.85 | 207.46 | 1,542,486 | -0.81(-0.39%) |
Oct 09, 2023 | 207.47 | 208.43 | 206.71 | 208.27 | 1,246,707 | +0.93(+0.45%) |
Oct 06, 2023 | 208.23 | 209.00 | 206.84 | 207.34 | 1,482,424 | -1.20(-0.57%) |
Oct 05, 2023 | 206.63 | 209.27 | 205.13 | 208.54 | 1,637,159 | +3.06(+1.49%) |
Oct 04, 2023 | 202.82 | 205.66 | 202.00 | 205.48 | 1,807,337 | +2.73(+1.35%) |
Oct 03, 2023 | 204.02 | 204.11 | 202.02 | 202.75 | 1,499,281 | -1.47(-0.72%) |