Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 45,906 | -0.69(-0.31%) |
Dec 28, 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 37,920 | -0.03(-0.01%) |
Dec 27, 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 72,172 | +0.31(+0.14%) |
Dec 26, 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 50,016 | +1.72(+0.78%) |
Dec 22, 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 83,325 | +0.93(+0.43%) |
Dec 21, 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 135,310 | +2.49(+1.15%) |
Dec 20, 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 84,288 | -3.43(-1.57%) |
Dec 19, 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 87,961 | +2.00(+0.92%) |
Dec 18, 2023 | 217.78 | 217.79 | 216.82 | 217.13 | 47,882 | -0.04(-0.02%) |
Dec 15, 2023 | 217.28 | 218.26 | 216.73 | 217.17 | 84,081 | -0.89(-0.41%) |
Dec 14, 2023 | 216.30 | 218.13 | 216.29 | 218.05 | 99,353 | +3.46(+1.61%) |
Dec 13, 2023 | 211.97 | 214.59 | 210.49 | 214.59 | 52,638 | +2.75(+1.30%) |
Dec 12, 2023 | 211.18 | 212.26 | 210.66 | 211.84 | 48,167 | +0.97(+0.46%) |
Dec 11, 2023 | 209.15 | 211.14 | 209.15 | 210.87 | 53,648 | +1.84(+0.88%) |
Dec 08, 2023 | 208.02 | 209.94 | 208.02 | 209.03 | 51,103 | +1.03(+0.50%) |
Dec 07, 2023 | 208.18 | 208.19 | 207.42 | 207.99 | 47,055 | +0.46(+0.22%) |
Dec 06, 2023 | 207.91 | 209.31 | 207.45 | 207.53 | 82,753 | +0.81(+0.39%) |
Dec 05, 2023 | 207.57 | 207.82 | 206.63 | 206.73 | 246,341 | -1.98(-0.95%) |
Dec 04, 2023 | 206.91 | 208.88 | 206.91 | 208.71 | 202,529 | +0.68(+0.33%) |
Dec 01, 2023 | 204.25 | 208.03 | 204.23 | 208.03 | 89,548 | +3.80(+1.86%) |
Nov 30, 2023 | 202.33 | 204.23 | 202.10 | 204.23 | 55,566 | +2.24(+1.11%) |
Nov 29, 2023 | 202.59 | 203.29 | 201.76 | 201.99 | 45,746 | +0.65(+0.32%) |
Nov 28, 2023 | 202.39 | 203.04 | 201.05 | 201.34 | 116,579 | -0.97(-0.48%) |
Nov 27, 2023 | 202.58 | 202.68 | 201.67 | 202.31 | 235,535 | -0.69(-0.34%) |
Nov 24, 2023 | 202.34 | 203.32 | 202.34 | 203.00 | 17,584 | +0.55(+0.27%) |
Nov 22, 2023 | 202.15 | 203.14 | 201.59 | 202.45 | 207,044 | +0.60(+0.30%) |
Nov 21, 2023 | 201.80 | 202.11 | 201.29 | 201.85 | 65,754 | -0.34(-0.17%) |
Nov 20, 2023 | 201.42 | 202.68 | 200.66 | 202.19 | 84,186 | +0.64(+0.32%) |
Nov 17, 2023 | 201.36 | 201.55 | 200.80 | 201.55 | 35,397 | +1.28(+0.64%) |
Nov 16, 2023 | 200.50 | 201.46 | 199.51 | 200.27 | 38,461 | -0.21(-0.10%) |
Nov 15, 2023 | 200.78 | 202.45 | 200.47 | 200.48 | 63,003 | +0.15(+0.07%) |
Nov 14, 2023 | 198.05 | 200.86 | 198.05 | 200.33 | 102,327 | +5.22(+2.68%) |
Nov 13, 2023 | 194.34 | 195.61 | 194.24 | 195.10 | 63,790 | +0.04(+0.02%) |
Nov 10, 2023 | 193.27 | 195.14 | 192.54 | 195.06 | 47,449 | +2.89(+1.50%) |
Nov 09, 2023 | 193.61 | 194.15 | 191.96 | 192.18 | 33,025 | -0.62(-0.32%) |
Nov 08, 2023 | 192.66 | 193.33 | 192.08 | 192.79 | 40,078 | +0.37(+0.19%) |
Nov 07, 2023 | 191.71 | 192.84 | 191.26 | 192.42 | 61,891 | -0.30(-0.16%) |
Nov 06, 2023 | 193.59 | 193.63 | 191.86 | 192.72 | 41,698 | -0.71(-0.37%) |
Nov 03, 2023 | 193.34 | 194.51 | 193.34 | 193.44 | 62,943 | +2.13(+1.12%) |
Nov 02, 2023 | 189.11 | 191.51 | 189.11 | 191.30 | 63,997 | +4.03(+2.15%) |
Nov 01, 2023 | 186.60 | 187.53 | 185.62 | 187.27 | 68,206 | +0.81(+0.43%) |
Oct 31, 2023 | 184.89 | 186.75 | 184.73 | 186.46 | 42,751 | +1.30(+0.70%) |
Oct 30, 2023 | 184.10 | 185.83 | 183.53 | 185.16 | 503,989 | +2.26(+1.24%) |
Oct 27, 2023 | 185.06 | 185.24 | 182.43 | 182.90 | 1,286,361 | -1.74(-0.94%) |
Oct 26, 2023 | 185.27 | 186.72 | 184.48 | 184.64 | 103,010 | -0.62(-0.33%) |
Oct 25, 2023 | 187.25 | 187.34 | 185.23 | 185.26 | 63,197 | -2.55(-1.36%) |
Oct 24, 2023 | 188.81 | 189.10 | 187.00 | 187.81 | 119,787 | +1.06(+0.56%) |
Oct 23, 2023 | 187.24 | 189.34 | 186.70 | 186.75 | 75,477 | -1.07(-0.57%) |
Oct 20, 2023 | 189.52 | 190.10 | 187.77 | 187.83 | 83,799 | -1.81(-0.96%) |
Oct 19, 2023 | 191.79 | 193.02 | 189.20 | 189.64 | 268,923 | -2.02(-1.05%) |
Oct 18, 2023 | 195.52 | 195.54 | 191.48 | 191.66 | 54,566 | -5.22(-2.65%) |
Oct 17, 2023 | 194.96 | 198.21 | 194.96 | 196.87 | 293,328 | +1.00(+0.51%) |
Oct 16, 2023 | 194.87 | 196.78 | 194.82 | 195.88 | 49,054 | +2.24(+1.16%) |
Oct 13, 2023 | 196.32 | 196.61 | 192.90 | 193.64 | 41,897 | -2.27(-1.16%) |
Oct 12, 2023 | 198.59 | 198.59 | 194.53 | 195.91 | 204,747 | -2.27(-1.14%) |
Oct 11, 2023 | 197.67 | 198.29 | 196.61 | 198.18 | 49,822 | +1.20(+0.61%) |
Oct 10, 2023 | 196.51 | 198.24 | 195.80 | 196.97 | 63,940 | +1.51(+0.77%) |
Oct 09, 2023 | 192.92 | 195.66 | 192.88 | 195.46 | 43,314 | +2.56(+1.33%) |
Oct 06, 2023 | 189.55 | 193.86 | 189.12 | 192.90 | 98,431 | +2.66(+1.40%) |
Oct 05, 2023 | 190.86 | 191.59 | 189.56 | 190.25 | 48,737 | -0.91(-0.48%) |
Oct 04, 2023 | 190.40 | 191.57 | 189.05 | 191.16 | 110,662 | +0.77(+0.40%) |
Oct 03, 2023 | 191.37 | 192.48 | 189.61 | 190.39 | 113,093 | -1.78(-0.93%) |