Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 285.89 | 286.19 | 283.84 | 284.93 | 160,410 | -1.08(-0.38%) |
Dec 28, 2023 | 285.84 | 287.00 | 285.12 | 286.02 | 165,898 | -0.25(-0.09%) |
Dec 27, 2023 | 286.01 | 287.06 | 285.25 | 286.26 | 182,229 | +0.28(+0.10%) |
Dec 26, 2023 | 284.73 | 286.70 | 284.10 | 285.99 | 172,631 | +1.74(+0.61%) |
Dec 22, 2023 | 283.31 | 285.44 | 283.31 | 284.25 | 136,303 | +1.11(+0.39%) |
Dec 21, 2023 | 282.50 | 284.55 | 280.95 | 283.14 | 177,142 | +2.84(+1.01%) |
Dec 20, 2023 | 284.03 | 286.37 | 279.93 | 280.30 | 278,073 | -4.35(-1.53%) |
Dec 19, 2023 | 284.86 | 286.29 | 283.38 | 284.65 | 229,451 | +1.23(+0.44%) |
Dec 18, 2023 | 283.31 | 284.26 | 280.51 | 283.41 | 223,932 | +1.01(+0.36%) |
Dec 15, 2023 | 283.16 | 284.90 | 281.27 | 282.41 | 626,956 | -2.88(-1.01%) |
Dec 14, 2023 | 282.41 | 286.40 | 282.41 | 285.29 | 366,150 | +5.06(+1.81%) |
Dec 13, 2023 | 276.43 | 281.22 | 273.85 | 280.23 | 333,102 | +3.92(+1.42%) |
Dec 12, 2023 | 277.35 | 277.79 | 275.98 | 276.31 | 234,778 | -0.96(-0.35%) |
Dec 11, 2023 | 275.27 | 278.63 | 275.18 | 277.27 | 298,641 | +2.81(+1.02%) |
Dec 08, 2023 | 275.99 | 277.13 | 273.92 | 274.45 | 225,309 | -1.76(-0.64%) |
Dec 07, 2023 | 277.04 | 278.74 | 274.36 | 276.21 | 231,897 | -0.14(-0.05%) |
Dec 06, 2023 | 276.56 | 279.30 | 275.85 | 276.35 | 232,971 | +1.18(+0.43%) |
Dec 05, 2023 | 276.20 | 276.82 | 274.45 | 275.17 | 257,116 | -1.95(-0.70%) |
Dec 04, 2023 | 273.98 | 277.55 | 273.98 | 277.12 | 229,888 | +1.05(+0.38%) |
Dec 01, 2023 | 270.79 | 276.27 | 270.79 | 276.07 | 270,022 | +5.10(+1.88%) |
Nov 30, 2023 | 269.11 | 271.47 | 267.63 | 270.97 | 391,843 | +2.81(+1.05%) |
Nov 29, 2023 | 269.30 | 270.39 | 267.03 | 268.16 | 146,358 | +0.87(+0.32%) |
Nov 28, 2023 | 270.05 | 270.58 | 266.80 | 267.29 | 162,554 | -2.87(-1.06%) |
Nov 27, 2023 | 269.93 | 270.96 | 269.12 | 270.16 | 196,412 | -1.25(-0.46%) |
Nov 24, 2023 | 271.33 | 272.63 | 270.88 | 271.42 | 151,554 | +0.46(+0.17%) |
Nov 22, 2023 | 271.47 | 272.34 | 269.39 | 270.95 | 186,703 | -0.20(-0.07%) |
Nov 21, 2023 | 270.75 | 271.32 | 269.07 | 271.15 | 176,917 | -0.39(-0.15%) |
Nov 20, 2023 | 272.17 | 273.39 | 270.15 | 271.55 | 204,730 | -0.62(-0.23%) |
Nov 17, 2023 | 270.41 | 272.36 | 269.89 | 272.17 | 229,677 | +2.98(+1.11%) |
Nov 16, 2023 | 269.17 | 270.64 | 268.46 | 269.19 | 229,801 | -0.31(-0.12%) |
Nov 15, 2023 | 269.46 | 272.46 | 269.02 | 269.50 | 208,667 | -0.15(-0.05%) |
Nov 14, 2023 | 264.84 | 269.80 | 264.84 | 269.65 | 258,295 | +7.83(+2.99%) |
Nov 13, 2023 | 263.32 | 264.37 | 261.21 | 261.82 | 175,360 | -2.78(-1.05%) |
Nov 10, 2023 | 261.48 | 264.98 | 260.56 | 264.60 | 142,356 | +4.53(+1.74%) |
Nov 09, 2023 | 261.93 | 262.16 | 258.98 | 260.07 | 145,645 | -0.25(-0.10%) |
Nov 08, 2023 | 262.12 | 262.72 | 259.96 | 260.33 | 184,417 | -1.36(-0.52%) |
Nov 07, 2023 | 262.65 | 263.00 | 260.80 | 261.69 | 148,604 | -1.85(-0.70%) |
Nov 06, 2023 | 264.88 | 265.15 | 261.60 | 263.54 | 200,498 | -1.86(-0.70%) |
Nov 03, 2023 | 261.98 | 266.44 | 261.98 | 265.41 | 276,476 | +7.34(+2.84%) |
Nov 02, 2023 | 258.67 | 259.87 | 256.42 | 258.07 | 213,424 | +2.79(+1.09%) |
Nov 01, 2023 | 252.36 | 257.04 | 250.74 | 255.27 | 268,523 | +2.53(+1.00%) |
Oct 31, 2023 | 249.90 | 254.64 | 249.90 | 252.75 | 346,291 | +3.38(+1.36%) |
Oct 30, 2023 | 248.95 | 251.41 | 247.13 | 249.37 | 296,807 | +2.11(+0.85%) |
Oct 27, 2023 | 247.99 | 249.46 | 246.58 | 247.26 | 245,624 | -1.13(-0.45%) |
Oct 26, 2023 | 245.97 | 250.41 | 245.26 | 248.39 | 228,343 | +3.22(+1.32%) |
Oct 25, 2023 | 248.20 | 248.28 | 244.81 | 245.16 | 211,906 | -3.76(-1.51%) |
Oct 24, 2023 | 247.72 | 249.37 | 245.65 | 248.92 | 232,098 | +3.42(+1.39%) |
Oct 23, 2023 | 248.43 | 250.65 | 245.19 | 245.50 | 297,362 | -2.30(-0.93%) |
Oct 20, 2023 | 249.57 | 251.67 | 247.23 | 247.81 | 297,401 | +0.19(+0.08%) |
Oct 19, 2023 | 247.94 | 252.49 | 246.77 | 247.62 | 458,326 | +2.31(+0.94%) |
Oct 18, 2023 | 251.62 | 251.62 | 245.00 | 245.31 | 297,248 | -8.52(-3.35%) |
Oct 17, 2023 | 251.08 | 255.05 | 250.83 | 253.82 | 306,412 | +1.85(+0.74%) |
Oct 16, 2023 | 250.57 | 253.82 | 250.34 | 251.97 | 226,108 | +3.43(+1.38%) |
Oct 13, 2023 | 249.49 | 250.81 | 247.18 | 248.54 | 215,950 | -0.68(-0.27%) |
Oct 12, 2023 | 256.69 | 256.98 | 248.59 | 249.22 | 270,925 | -6.73(-2.63%) |
Oct 11, 2023 | 255.88 | 257.25 | 254.99 | 255.95 | 213,156 | +0.46(+0.18%) |
Oct 10, 2023 | 255.78 | 258.73 | 255.42 | 255.49 | 234,850 | +0.31(+0.12%) |
Oct 09, 2023 | 253.20 | 256.50 | 253.18 | 255.18 | 221,738 | +0.70(+0.27%) |
Oct 06, 2023 | 252.21 | 256.30 | 251.31 | 254.48 | 271,896 | +1.77(+0.70%) |
Oct 05, 2023 | 250.81 | 252.88 | 249.91 | 252.71 | 254,115 | +1.97(+0.79%) |
Oct 04, 2023 | 249.29 | 251.22 | 246.97 | 250.74 | 164,322 | +1.90(+0.76%) |
Oct 03, 2023 | 246.09 | 249.65 | 245.87 | 248.84 | 263,379 | +2.15(+0.87%) |