Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 258,446 | +0.65(+0.30%) |
Dec 28, 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 386,964 | +4.36(+2.03%) |
Dec 27, 2023 | 215.30 | 218.07 | 214.11 | 214.88 | 388,835 | -1.39(-0.64%) |
Dec 26, 2023 | 219.99 | 220.58 | 215.47 | 216.27 | 437,501 | -2.66(-1.22%) |
Dec 22, 2023 | 219.45 | 223.91 | 218.79 | 218.93 | 423,753 | +0.66(+0.30%) |
Dec 21, 2023 | 225.92 | 226.80 | 217.58 | 218.27 | 634,292 | -7.24(-3.21%) |
Dec 20, 2023 | 240.27 | 240.70 | 225.15 | 225.51 | 1,095,438 | -14.75(-6.14%) |
Dec 19, 2023 | 246.01 | 246.49 | 240.14 | 240.26 | 431,013 | -6.14(-2.49%) |
Dec 18, 2023 | 247.86 | 248.22 | 243.63 | 246.40 | 380,934 | -0.05(-0.02%) |
Dec 15, 2023 | 253.31 | 255.50 | 245.58 | 246.45 | 815,304 | -7.64(-3.01%) |
Dec 14, 2023 | 257.10 | 258.31 | 252.61 | 254.09 | 387,546 | -2.85(-1.11%) |
Dec 13, 2023 | 251.02 | 257.27 | 250.55 | 256.94 | 338,778 | +5.24(+2.08%) |
Dec 12, 2023 | 246.17 | 252.08 | 244.75 | 251.70 | 303,793 | +6.84(+2.79%) |
Dec 11, 2023 | 242.00 | 244.98 | 241.00 | 244.86 | 209,305 | +3.21(+1.33%) |
Dec 08, 2023 | 243.17 | 244.41 | 240.09 | 241.65 | 210,218 | -0.42(-0.17%) |
Dec 07, 2023 | 240.57 | 242.34 | 238.03 | 242.07 | 235,412 | +2.09(+0.87%) |
Dec 06, 2023 | 240.31 | 242.45 | 239.00 | 239.98 | 193,158 | -0.33(-0.14%) |
Dec 05, 2023 | 239.35 | 241.03 | 236.56 | 240.31 | 222,533 | +0.37(+0.15%) |
Dec 04, 2023 | 240.04 | 243.75 | 237.25 | 239.94 | 258,267 | -0.79(-0.33%) |
Dec 01, 2023 | 240.82 | 242.33 | 237.91 | 240.73 | 307,201 | +0.73(+0.30%) |
Nov 30, 2023 | 234.48 | 241.32 | 234.00 | 240.00 | 482,569 | +7.93(+3.42%) |
Nov 29, 2023 | 231.19 | 234.03 | 230.29 | 232.07 | 300,688 | +1.68(+0.73%) |
Nov 28, 2023 | 230.34 | 231.66 | 228.76 | 230.39 | 293,655 | -0.71(-0.31%) |
Nov 27, 2023 | 231.47 | 232.59 | 230.26 | 231.10 | 207,951 | -0.03(-0.01%) |
Nov 24, 2023 | 232.00 | 232.77 | 230.03 | 231.13 | 103,813 | +0.65(+0.28%) |
Nov 22, 2023 | 231.84 | 232.22 | 229.72 | 230.48 | 102,213 | +0.05(+0.02%) |
Nov 21, 2023 | 228.58 | 233.15 | 228.58 | 230.43 | 176,356 | +1.44(+0.63%) |
Nov 20, 2023 | 228.95 | 230.50 | 226.91 | 228.99 | 271,311 | +0.05(+0.02%) |
Nov 17, 2023 | 228.21 | 229.01 | 226.14 | 228.94 | 180,030 | +2.31(+1.02%) |
Nov 16, 2023 | 229.78 | 230.56 | 225.77 | 226.63 | 185,580 | -2.63(-1.15%) |
Nov 15, 2023 | 227.50 | 231.82 | 227.50 | 229.26 | 235,426 | +0.88(+0.39%) |
Nov 14, 2023 | 226.93 | 230.00 | 226.93 | 228.38 | 230,925 | +3.04(+1.35%) |
Nov 13, 2023 | 222.14 | 225.57 | 221.61 | 225.34 | 158,583 | +2.50(+1.12%) |
Nov 10, 2023 | 221.79 | 223.78 | 220.79 | 222.84 | 150,317 | +1.12(+0.51%) |
Nov 09, 2023 | 226.42 | 226.74 | 219.12 | 221.72 | 235,477 | -4.01(-1.78%) |
Nov 08, 2023 | 230.74 | 231.04 | 225.28 | 225.73 | 217,959 | -4.71(-2.04%) |
Nov 07, 2023 | 228.66 | 231.98 | 227.15 | 230.44 | 318,172 | +2.26(+0.99%) |
Nov 06, 2023 | 224.31 | 231.79 | 223.04 | 228.18 | 394,065 | +3.75(+1.67%) |
Nov 03, 2023 | 229.84 | 231.29 | 224.10 | 224.43 | 352,227 | -3.75(-1.64%) |
Nov 02, 2023 | 225.37 | 228.95 | 222.44 | 228.18 | 340,983 | +4.10(+1.83%) |
Nov 01, 2023 | 211.70 | 227.23 | 210.00 | 224.08 | 1,087,407 | +1.22(+0.55%) |
Oct 31, 2023 | 221.32 | 222.93 | 217.99 | 222.86 | 424,620 | +2.23(+1.01%) |
Oct 30, 2023 | 221.97 | 222.72 | 219.07 | 220.63 | 241,528 | +1.40(+0.64%) |
Oct 27, 2023 | 224.65 | 224.65 | 218.50 | 219.23 | 283,098 | -5.17(-2.30%) |
Oct 26, 2023 | 223.64 | 226.02 | 221.89 | 224.40 | 257,901 | -0.10(-0.04%) |
Oct 25, 2023 | 226.47 | 229.35 | 222.78 | 224.50 | 196,600 | -2.73(-1.20%) |
Oct 24, 2023 | 224.82 | 227.25 | 223.04 | 227.23 | 179,098 | +3.08(+1.37%) |
Oct 23, 2023 | 223.94 | 225.82 | 222.32 | 224.15 | 252,926 | -1.28(-0.57%) |
Oct 20, 2023 | 226.72 | 227.53 | 224.88 | 225.43 | 183,729 | -0.39(-0.17%) |
Oct 19, 2023 | 230.52 | 230.52 | 223.50 | 225.82 | 374,585 | -4.49(-1.95%) |
Oct 18, 2023 | 236.31 | 236.31 | 230.00 | 230.31 | 220,841 | -6.46(-2.73%) |
Oct 17, 2023 | 232.67 | 239.24 | 232.52 | 236.77 | 327,220 | +3.87(+1.66%) |
Oct 16, 2023 | 233.48 | 234.05 | 231.44 | 232.90 | 135,768 | -0.26(-0.11%) |
Oct 13, 2023 | 232.99 | 234.04 | 229.97 | 233.16 | 167,069 | +0.96(+0.41%) |
Oct 12, 2023 | 234.63 | 235.23 | 230.00 | 232.20 | 231,666 | -2.38(-1.01%) |
Oct 11, 2023 | 230.07 | 235.32 | 230.07 | 234.58 | 317,967 | +4.25(+1.85%) |
Oct 10, 2023 | 230.82 | 232.33 | 228.68 | 230.33 | 331,615 | -0.78(-0.34%) |
Oct 09, 2023 | 231.81 | 232.61 | 228.78 | 231.11 | 182,985 | -3.23(-1.38%) |
Oct 06, 2023 | 228.04 | 235.48 | 227.94 | 234.34 | 374,577 | +6.05(+2.65%) |
Oct 05, 2023 | 221.41 | 228.63 | 221.41 | 228.29 | 273,944 | +6.36(+2.87%) |
Oct 04, 2023 | 221.54 | 222.53 | 220.11 | 221.93 | 145,168 | +0.44(+0.20%) |
Oct 03, 2023 | 220.00 | 221.84 | 217.62 | 221.49 | 211,469 | -0.65(-0.29%) |