Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 225.15 | 226.93 | 224.73 | 226.61 | 560,215 | +1.57(+0.70%) |
Dec 28, 2023 | 225.49 | 225.71 | 224.68 | 225.04 | 427,915 | -0.38(-0.17%) |
Dec 27, 2023 | 224.60 | 225.67 | 224.06 | 225.42 | 462,520 | +0.17(+0.08%) |
Dec 26, 2023 | 224.96 | 225.54 | 224.50 | 225.25 | 303,328 | +0.72(+0.32%) |
Dec 22, 2023 | 223.66 | 224.55 | 222.74 | 224.53 | 470,954 | +1.65(+0.74%) |
Dec 21, 2023 | 222.80 | 223.25 | 221.11 | 222.89 | 615,685 | +2.10(+0.95%) |
Dec 20, 2023 | 223.28 | 223.96 | 220.48 | 220.79 | 541,838 | -3.50(-1.56%) |
Dec 19, 2023 | 224.02 | 224.83 | 223.46 | 224.29 | 503,992 | +1.99(+0.89%) |
Dec 18, 2023 | 224.18 | 224.18 | 221.27 | 222.31 | 836,244 | -1.65(-0.74%) |
Dec 15, 2023 | 223.60 | 226.44 | 222.85 | 223.95 | 1,102,552 | -0.41(-0.18%) |
Dec 14, 2023 | 224.48 | 224.90 | 220.93 | 224.36 | 919,194 | +1.09(+0.49%) |
Dec 13, 2023 | 220.70 | 224.33 | 219.21 | 223.28 | 512,873 | +2.77(+1.25%) |
Dec 12, 2023 | 220.20 | 221.69 | 218.03 | 220.51 | 620,850 | +2.04(+0.93%) |
Dec 11, 2023 | 216.25 | 218.89 | 216.00 | 218.47 | 882,153 | +2.82(+1.31%) |
Dec 08, 2023 | 213.35 | 216.45 | 212.29 | 215.65 | 564,568 | +1.86(+0.87%) |
Dec 07, 2023 | 211.98 | 213.87 | 210.48 | 213.79 | 486,073 | +2.24(+1.06%) |
Dec 06, 2023 | 213.25 | 215.70 | 211.29 | 211.56 | 719,155 | -0.09(-0.04%) |
Dec 05, 2023 | 213.58 | 214.45 | 210.54 | 211.65 | 837,801 | -2.78(-1.29%) |
Dec 04, 2023 | 214.29 | 215.91 | 213.10 | 214.42 | 832,399 | -0.83(-0.39%) |
Dec 01, 2023 | 213.87 | 216.99 | 213.87 | 215.25 | 654,579 | +2.07(+0.97%) |
Nov 30, 2023 | 212.12 | 213.43 | 209.23 | 213.18 | 809,926 | +0.88(+0.41%) |
Nov 29, 2023 | 211.93 | 213.51 | 211.81 | 212.31 | 610,438 | +1.52(+0.72%) |
Nov 28, 2023 | 212.47 | 213.62 | 209.87 | 210.79 | 803,570 | -1.69(-0.79%) |
Nov 27, 2023 | 210.91 | 213.47 | 210.25 | 212.47 | 658,598 | +1.17(+0.55%) |
Nov 24, 2023 | 211.59 | 212.10 | 210.35 | 211.31 | 172,825 | -0.22(-0.10%) |
Nov 22, 2023 | 211.15 | 213.09 | 210.40 | 211.53 | 512,730 | +2.06(+0.98%) |
Nov 21, 2023 | 211.12 | 212.40 | 209.30 | 209.47 | 747,968 | -0.54(-0.26%) |
Nov 20, 2023 | 211.46 | 212.35 | 209.02 | 210.01 | 553,766 | -1.97(-0.93%) |
Nov 17, 2023 | 212.13 | 213.72 | 211.59 | 211.98 | 714,379 | +0.08(+0.04%) |
Nov 16, 2023 | 211.30 | 213.07 | 209.67 | 211.90 | 804,694 | +1.40(+0.66%) |
Nov 15, 2023 | 216.96 | 217.60 | 210.38 | 210.50 | 920,105 | -5.66(-2.62%) |
Nov 14, 2023 | 213.00 | 218.91 | 213.00 | 216.16 | 1,070,488 | +6.04(+2.87%) |
Nov 13, 2023 | 210.67 | 211.33 | 209.28 | 210.12 | 606,725 | -1.17(-0.55%) |
Nov 10, 2023 | 209.87 | 211.70 | 208.19 | 211.29 | 841,039 | +2.86(+1.37%) |
Nov 09, 2023 | 208.49 | 210.64 | 207.29 | 208.43 | 829,926 | +0.80(+0.38%) |
Nov 08, 2023 | 207.49 | 208.58 | 206.00 | 207.63 | 557,940 | +1.22(+0.59%) |
Nov 07, 2023 | 206.52 | 208.04 | 205.32 | 206.42 | 672,972 | +0.07(+0.03%) |
Nov 06, 2023 | 207.49 | 207.49 | 205.60 | 206.35 | 1,142,885 | -0.64(-0.31%) |
Nov 03, 2023 | 208.52 | 209.48 | 206.12 | 206.99 | 964,944 | +0.96(+0.46%) |
Nov 02, 2023 | 205.23 | 209.63 | 205.23 | 206.03 | 1,212,512 | +3.01(+1.48%) |
Nov 01, 2023 | 196.35 | 203.94 | 194.95 | 203.02 | 1,724,302 | +7.28(+3.72%) |
Oct 31, 2023 | 195.17 | 198.42 | 195.06 | 195.74 | 1,228,699 | +0.50(+0.26%) |
Oct 30, 2023 | 194.26 | 197.08 | 193.65 | 195.24 | 1,095,822 | +2.29(+1.19%) |
Oct 27, 2023 | 192.13 | 195.34 | 189.78 | 192.95 | 1,575,322 | -0.28(-0.14%) |
Oct 26, 2023 | 198.43 | 201.45 | 190.08 | 193.23 | 2,537,604 | -9.36(-4.62%) |
Oct 25, 2023 | 203.14 | 205.63 | 202.31 | 202.59 | 775,670 | -1.77(-0.87%) |
Oct 24, 2023 | 204.30 | 206.01 | 203.17 | 204.37 | 847,934 | +2.64(+1.31%) |
Oct 23, 2023 | 200.06 | 203.70 | 199.68 | 201.73 | 708,081 | +0.95(+0.47%) |
Oct 20, 2023 | 201.84 | 202.29 | 199.58 | 200.78 | 752,938 | -1.14(-0.56%) |
Oct 19, 2023 | 203.53 | 207.14 | 201.65 | 201.92 | 840,293 | -1.05(-0.52%) |
Oct 18, 2023 | 210.74 | 211.17 | 202.66 | 202.96 | 782,418 | -11.01(-5.14%) |
Oct 17, 2023 | 211.13 | 214.68 | 210.49 | 213.97 | 571,220 | +1.74(+0.82%) |
Oct 16, 2023 | 210.92 | 213.14 | 210.07 | 212.23 | 583,590 | +3.74(+1.79%) |
Oct 13, 2023 | 210.77 | 211.93 | 207.85 | 208.49 | 493,762 | -1.33(-0.64%) |
Oct 12, 2023 | 214.46 | 214.46 | 207.86 | 209.83 | 540,484 | -4.12(-1.92%) |
Oct 11, 2023 | 210.25 | 214.07 | 210.22 | 213.94 | 457,506 | +3.75(+1.78%) |
Oct 10, 2023 | 209.46 | 212.72 | 208.63 | 210.19 | 543,621 | +0.75(+0.36%) |
Oct 09, 2023 | 209.69 | 211.15 | 207.54 | 209.45 | 777,355 | -2.14(-1.01%) |
Oct 06, 2023 | 206.11 | 213.94 | 205.80 | 211.59 | 1,232,661 | +5.43(+2.63%) |
Oct 05, 2023 | 203.53 | 206.84 | 203.15 | 206.16 | 953,453 | +1.91(+0.94%) |
Oct 04, 2023 | 200.42 | 205.91 | 199.84 | 204.25 | 1,341,864 | +5.02(+2.52%) |
Oct 03, 2023 | 199.15 | 202.22 | 198.20 | 199.23 | 898,812 | -0.94(-0.47%) |