Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 260.08 | 260.97 | 259.19 | 259.87 | 4,082,473 | -0.05(-0.02%) |
Dec 28, 2023 | 258.06 | 260.48 | 258.06 | 259.92 | 3,025,687 | +1.47(+0.57%) |
Dec 27, 2023 | 258.77 | 259.29 | 257.83 | 258.45 | 4,042,769 | -0.23(-0.09%) |
Dec 26, 2023 | 258.05 | 259.25 | 258.05 | 258.68 | 2,088,350 | +0.73(+0.28%) |
Dec 22, 2023 | 259.52 | 260.72 | 257.74 | 257.95 | 5,121,240 | -1.11(-0.43%) |
Dec 21, 2023 | 257.03 | 259.51 | 256.56 | 259.06 | 6,258,059 | +2.43(+0.95%) |
Dec 20, 2023 | 260.01 | 260.33 | 256.60 | 256.63 | 7,249,783 | -2.88(-1.11%) |
Dec 19, 2023 | 258.13 | 259.86 | 256.72 | 259.51 | 8,747,219 | +1.62(+0.63%) |
Dec 18, 2023 | 258.22 | 259.11 | 257.47 | 257.89 | 6,051,551 | +0.34(+0.13%) |
Dec 15, 2023 | 254.04 | 257.89 | 253.97 | 257.55 | 13,442,585 | -0.70(-0.27%) |
Dec 14, 2023 | 262.70 | 262.76 | 255.92 | 258.25 | 8,180,468 | -3.64(-1.39%) |
Dec 13, 2023 | 258.67 | 261.99 | 258.21 | 261.89 | 4,675,639 | +2.81(+1.09%) |
Dec 12, 2023 | 256.82 | 259.24 | 255.92 | 259.08 | 5,977,882 | +3.03(+1.18%) |
Dec 11, 2023 | 254.53 | 257.15 | 254.53 | 256.04 | 6,487,291 | +0.78(+0.31%) |
Dec 08, 2023 | 254.53 | 255.56 | 253.40 | 255.26 | 3,739,478 | -0.08(-0.03%) |
Dec 07, 2023 | 254.42 | 255.66 | 253.03 | 255.34 | 3,595,656 | +1.53(+0.60%) |
Dec 06, 2023 | 255.32 | 256.35 | 253.06 | 253.82 | 3,881,177 | -0.32(-0.13%) |
Dec 05, 2023 | 253.72 | 254.35 | 251.67 | 254.14 | 4,206,282 | +0.17(+0.07%) |
Dec 04, 2023 | 255.43 | 256.91 | 253.88 | 253.97 | 5,256,969 | -2.01(-0.78%) |
Dec 01, 2023 | 255.31 | 256.43 | 253.43 | 255.97 | 3,946,991 | -0.23(-0.09%) |
Nov 30, 2023 | 253.78 | 256.29 | 252.70 | 256.20 | 6,887,518 | +2.44(+0.96%) |
Nov 29, 2023 | 253.45 | 255.59 | 253.05 | 253.76 | 4,964,054 | +1.29(+0.51%) |
Nov 28, 2023 | 253.38 | 253.68 | 251.14 | 252.47 | 5,244,355 | -1.20(-0.47%) |
Nov 27, 2023 | 253.83 | 254.50 | 252.05 | 253.67 | 5,487,452 | -0.16(-0.06%) |
Nov 24, 2023 | 253.72 | 254.23 | 253.03 | 253.83 | 1,643,993 | +0.58(+0.23%) |
Nov 22, 2023 | 252.53 | 254.07 | 252.19 | 253.25 | 5,713,177 | +1.49(+0.59%) |
Nov 21, 2023 | 249.56 | 252.87 | 249.56 | 251.76 | 7,227,202 | +2.26(+0.90%) |
Nov 20, 2023 | 249.15 | 250.46 | 245.14 | 249.50 | 8,620,358 | +0.41(+0.16%) |
Nov 17, 2023 | 248.99 | 249.77 | 248.20 | 249.10 | 7,326,947 | +0.99(+0.40%) |
Nov 16, 2023 | 248.13 | 248.99 | 246.81 | 248.11 | 7,063,606 | +0.46(+0.19%) |
Nov 15, 2023 | 246.35 | 247.78 | 244.88 | 247.65 | 13,283,211 | +1.17(+0.47%) |
Nov 14, 2023 | 245.71 | 247.47 | 245.12 | 246.48 | 14,124,634 | +2.26(+0.93%) |
Nov 13, 2023 | 244.54 | 245.22 | 243.66 | 244.22 | 4,096,118 | -0.58(-0.24%) |
Nov 10, 2023 | 243.53 | 244.81 | 241.52 | 244.79 | 4,102,577 | +3.60(+1.49%) |
Nov 09, 2023 | 243.88 | 244.03 | 240.52 | 241.19 | 4,874,446 | -2.27(-0.93%) |
Nov 08, 2023 | 243.04 | 244.29 | 242.35 | 243.46 | 5,127,100 | -0.34(-0.14%) |
Nov 07, 2023 | 242.44 | 244.09 | 242.41 | 243.79 | 4,235,936 | +1.27(+0.53%) |
Nov 06, 2023 | 243.03 | 243.81 | 241.64 | 242.52 | 5,275,107 | -0.11(-0.04%) |
Nov 03, 2023 | 244.14 | 244.34 | 241.29 | 242.63 | 5,050,143 | +0.35(+0.14%) |
Nov 02, 2023 | 238.96 | 242.28 | 238.25 | 242.28 | 6,311,338 | +4.65(+1.96%) |
Nov 01, 2023 | 235.20 | 238.09 | 234.74 | 237.63 | 5,016,254 | +3.47(+1.48%) |
Oct 31, 2023 | 232.64 | 234.78 | 232.06 | 234.16 | 4,847,342 | +2.01(+0.87%) |
Oct 30, 2023 | 231.27 | 232.45 | 229.11 | 232.15 | 5,190,608 | +3.79(+1.66%) |
Oct 27, 2023 | 230.25 | 230.47 | 227.12 | 228.36 | 5,563,089 | -2.00(-0.87%) |
Oct 26, 2023 | 233.64 | 234.67 | 229.44 | 230.36 | 6,438,107 | -5.55(-2.35%) |
Oct 25, 2023 | 231.32 | 237.53 | 230.37 | 235.91 | 10,423,127 | +2.19(+0.94%) |
Oct 24, 2023 | 231.96 | 235.59 | 231.96 | 233.72 | 6,869,982 | +3.11(+1.35%) |
Oct 23, 2023 | 230.44 | 233.53 | 230.36 | 230.61 | 5,090,931 | -1.84(-0.79%) |
Oct 20, 2023 | 233.20 | 234.83 | 231.71 | 232.45 | 5,771,402 | -0.43(-0.18%) |
Oct 19, 2023 | 236.52 | 236.97 | 232.48 | 232.88 | 5,950,865 | -3.65(-1.54%) |
Oct 18, 2023 | 239.00 | 239.87 | 236.05 | 236.52 | 9,566,504 | -3.72(-1.55%) |
Oct 17, 2023 | 238.68 | 240.52 | 237.34 | 240.24 | 4,544,080 | +1.13(+0.47%) |
Oct 16, 2023 | 238.05 | 239.75 | 237.38 | 239.11 | 6,252,303 | +2.39(+1.01%) |
Oct 13, 2023 | 235.45 | 237.70 | 235.29 | 236.72 | 4,987,084 | +0.89(+0.38%) |
Oct 12, 2023 | 235.77 | 236.78 | 233.96 | 235.84 | 4,490,769 | +1.09(+0.47%) |
Oct 11, 2023 | 236.60 | 237.56 | 233.96 | 234.74 | 4,779,686 | -0.92(-0.39%) |
Oct 10, 2023 | 233.97 | 237.27 | 233.35 | 235.66 | 4,662,786 | +2.15(+0.92%) |
Oct 09, 2023 | 231.87 | 234.23 | 230.78 | 233.51 | 5,393,737 | -0.60(-0.26%) |
Oct 06, 2023 | 232.24 | 235.65 | 231.82 | 234.10 | 6,426,899 | +1.55(+0.67%) |
Oct 05, 2023 | 229.49 | 233.26 | 229.30 | 232.55 | 6,150,960 | +2.25(+0.98%) |
Oct 04, 2023 | 228.57 | 230.78 | 227.97 | 230.30 | 5,452,207 | +2.40(+1.05%) |
Oct 03, 2023 | 229.55 | 230.83 | 226.87 | 227.90 | 5,607,994 | -2.45(-1.06%) |