Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 259.61 | 260.49 | 258.71 | 259.38 | 4,090,028 | -0.05(-0.02%) |
Dec 28, 2023 | 257.58 | 259.99 | 257.58 | 259.44 | 3,031,287 | +1.46(+0.57%) |
Dec 27, 2023 | 258.29 | 258.81 | 257.35 | 257.97 | 4,050,251 | -0.23(-0.09%) |
Dec 26, 2023 | 257.57 | 258.77 | 257.57 | 258.20 | 2,092,215 | +0.73(+0.28%) |
Dec 22, 2023 | 259.04 | 260.24 | 257.26 | 257.47 | 5,130,718 | -1.10(-0.43%) |
Dec 21, 2023 | 256.56 | 259.03 | 256.09 | 258.58 | 6,269,641 | +2.42(+0.95%) |
Dec 20, 2023 | 259.54 | 259.85 | 256.13 | 256.16 | 7,263,200 | -2.87(-1.11%) |
Dec 19, 2023 | 257.65 | 259.38 | 256.25 | 259.03 | 8,763,408 | +1.61(+0.63%) |
Dec 18, 2023 | 257.74 | 258.63 | 256.99 | 257.41 | 6,062,750 | +0.34(+0.13%) |
Dec 15, 2023 | 253.57 | 257.41 | 253.50 | 257.07 | 13,467,462 | -0.70(-0.27%) |
Dec 14, 2023 | 262.21 | 262.27 | 255.45 | 257.77 | 8,195,608 | -3.64(-1.39%) |
Dec 13, 2023 | 258.19 | 261.51 | 257.73 | 261.41 | 4,684,292 | +2.81(+1.09%) |
Dec 12, 2023 | 256.35 | 258.76 | 255.44 | 258.60 | 5,988,945 | +3.03(+1.18%) |
Dec 11, 2023 | 254.06 | 256.68 | 254.06 | 255.57 | 6,499,297 | +0.78(+0.31%) |
Dec 08, 2023 | 254.06 | 255.09 | 252.94 | 254.79 | 3,746,398 | -0.08(-0.03%) |
Dec 07, 2023 | 253.95 | 255.19 | 252.56 | 254.87 | 3,602,310 | +1.52(+0.60%) |
Dec 06, 2023 | 254.85 | 255.88 | 252.59 | 253.35 | 3,888,360 | -0.32(-0.13%) |
Dec 05, 2023 | 253.25 | 253.88 | 251.21 | 253.67 | 4,214,066 | +0.17(+0.07%) |
Dec 04, 2023 | 254.96 | 256.43 | 253.41 | 253.50 | 5,266,698 | -2.00(-0.78%) |
Dec 01, 2023 | 254.84 | 255.96 | 252.96 | 255.50 | 3,954,295 | -0.23(-0.09%) |
Nov 30, 2023 | 253.31 | 255.82 | 252.23 | 255.73 | 6,900,264 | +2.44(+0.96%) |
Nov 29, 2023 | 252.98 | 255.12 | 252.58 | 253.29 | 4,973,241 | +1.29(+0.51%) |
Nov 28, 2023 | 252.91 | 253.21 | 250.68 | 252.00 | 5,254,060 | -1.20(-0.47%) |
Nov 27, 2023 | 253.36 | 254.03 | 251.58 | 253.20 | 5,497,608 | -0.16(-0.06%) |
Nov 24, 2023 | 253.25 | 253.76 | 252.56 | 253.36 | 1,647,036 | +0.58(+0.23%) |
Nov 22, 2023 | 252.06 | 253.60 | 251.72 | 252.78 | 5,723,750 | +1.49(+0.59%) |
Nov 21, 2023 | 249.10 | 252.40 | 249.10 | 251.29 | 7,240,577 | +2.25(+0.90%) |
Nov 20, 2023 | 248.69 | 250.00 | 244.69 | 249.04 | 8,636,312 | +0.41(+0.16%) |
Nov 17, 2023 | 248.53 | 249.31 | 247.74 | 248.63 | 7,340,507 | +0.99(+0.40%) |
Nov 16, 2023 | 247.67 | 248.53 | 246.35 | 247.65 | 7,076,678 | +0.46(+0.19%) |
Nov 15, 2023 | 245.90 | 247.32 | 244.43 | 247.19 | 13,307,794 | +1.17(+0.47%) |
Nov 14, 2023 | 245.26 | 247.01 | 244.67 | 246.03 | 14,150,774 | +2.26(+0.93%) |
Nov 13, 2023 | 244.09 | 244.77 | 243.21 | 243.76 | 4,103,699 | -0.58(-0.24%) |
Nov 10, 2023 | 243.08 | 244.36 | 241.07 | 244.34 | 4,110,170 | +3.60(+1.49%) |
Nov 09, 2023 | 243.43 | 243.57 | 240.08 | 240.75 | 4,883,467 | -2.26(-0.93%) |
Nov 08, 2023 | 242.59 | 243.84 | 241.90 | 243.01 | 5,136,589 | -0.34(-0.14%) |
Nov 07, 2023 | 241.99 | 243.64 | 241.96 | 243.34 | 4,243,775 | +1.27(+0.53%) |
Nov 06, 2023 | 242.58 | 243.35 | 241.20 | 242.07 | 5,284,870 | -0.11(-0.05%) |
Nov 03, 2023 | 243.69 | 243.89 | 240.85 | 242.18 | 5,059,489 | +0.35(+0.14%) |
Nov 02, 2023 | 238.51 | 241.83 | 237.81 | 241.83 | 6,323,018 | +4.64(+1.96%) |
Nov 01, 2023 | 234.76 | 237.65 | 234.31 | 237.19 | 5,025,537 | +3.46(+1.48%) |
Oct 31, 2023 | 232.21 | 234.35 | 231.63 | 233.73 | 4,856,313 | +2.01(+0.87%) |
Oct 30, 2023 | 230.84 | 232.02 | 228.69 | 231.72 | 5,200,214 | +3.79(+1.66%) |
Oct 27, 2023 | 229.82 | 230.04 | 226.70 | 227.94 | 5,573,384 | -2.00(-0.87%) |
Oct 26, 2023 | 233.20 | 234.23 | 229.02 | 229.93 | 6,450,022 | -5.54(-2.35%) |
Oct 25, 2023 | 230.90 | 237.09 | 229.94 | 235.47 | 10,442,417 | +2.19(+0.94%) |
Oct 24, 2023 | 231.53 | 234.84 | 231.53 | 233.28 | 6,882,696 | +3.10(+1.35%) |
Oct 23, 2023 | 230.01 | 233.09 | 229.93 | 230.18 | 5,100,353 | -1.84(-0.79%) |
Oct 20, 2023 | 232.77 | 234.40 | 231.29 | 232.02 | 5,782,083 | -0.43(-0.18%) |
Oct 19, 2023 | 236.09 | 236.53 | 232.05 | 232.45 | 5,961,878 | -3.64(-1.54%) |
Oct 18, 2023 | 238.56 | 239.43 | 235.61 | 236.09 | 9,584,209 | -3.71(-1.55%) |
Oct 17, 2023 | 238.24 | 240.07 | 236.90 | 239.80 | 4,552,489 | +1.12(+0.47%) |
Oct 16, 2023 | 237.61 | 239.31 | 236.94 | 238.67 | 6,263,874 | +2.39(+1.01%) |
Oct 13, 2023 | 235.01 | 237.26 | 234.85 | 236.29 | 4,996,313 | +0.88(+0.38%) |
Oct 12, 2023 | 235.33 | 236.35 | 233.52 | 235.40 | 4,499,080 | +1.09(+0.47%) |
Oct 11, 2023 | 236.17 | 237.12 | 233.52 | 234.31 | 4,788,531 | -0.92(-0.39%) |
Oct 10, 2023 | 233.53 | 236.83 | 232.92 | 235.22 | 4,671,416 | +2.15(+0.92%) |
Oct 09, 2023 | 231.44 | 233.80 | 230.35 | 233.07 | 5,403,719 | -0.60(-0.26%) |
Oct 06, 2023 | 231.81 | 235.21 | 231.40 | 233.67 | 6,438,793 | +1.55(+0.67%) |
Oct 05, 2023 | 229.07 | 232.83 | 228.88 | 232.12 | 6,162,343 | +2.25(+0.98%) |
Oct 04, 2023 | 228.14 | 230.35 | 227.55 | 229.87 | 5,462,297 | +2.40(+1.05%) |
Oct 03, 2023 | 229.13 | 230.40 | 226.45 | 227.48 | 5,618,372 | -2.45(-1.06%) |