Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 294.16 | 295.17 | 293.64 | 294.83 | 2,240,597 | +0.67(+0.23%) |
Dec 28, 2023 | 292.80 | 294.79 | 292.34 | 294.17 | 1,917,973 | +1.28(+0.44%) |
Dec 27, 2023 | 290.85 | 292.96 | 290.81 | 292.88 | 1,903,561 | +1.68(+0.58%) |
Dec 26, 2023 | 289.57 | 291.39 | 289.24 | 291.20 | 1,389,336 | +1.15(+0.40%) |
Dec 22, 2023 | 289.06 | 290.81 | 288.86 | 290.05 | 1,709,996 | +0.31(+0.11%) |
Dec 21, 2023 | 288.93 | 289.88 | 287.65 | 289.74 | 2,326,470 | +2.39(+0.83%) |
Dec 20, 2023 | 289.08 | 290.02 | 287.09 | 287.36 | 2,412,100 | -1.73(-0.60%) |
Dec 19, 2023 | 289.03 | 290.07 | 287.95 | 289.08 | 2,065,868 | +0.50(+0.17%) |
Dec 18, 2023 | 287.02 | 288.95 | 285.93 | 288.59 | 2,503,980 | +2.94(+1.03%) |
Dec 15, 2023 | 288.77 | 290.10 | 284.10 | 285.64 | 6,370,262 | -2.73(-0.95%) |
Dec 14, 2023 | 292.93 | 293.60 | 286.38 | 288.38 | 4,652,632 | -5.88(-2.00%) |
Dec 13, 2023 | 290.04 | 294.30 | 289.90 | 294.26 | 3,308,475 | +4.48(+1.55%) |
Dec 12, 2023 | 287.48 | 290.05 | 286.88 | 289.77 | 2,274,295 | +2.26(+0.79%) |
Dec 11, 2023 | 283.94 | 287.67 | 283.94 | 287.51 | 3,370,888 | +3.60(+1.27%) |
Dec 08, 2023 | 285.70 | 286.27 | 283.44 | 283.92 | 3,644,463 | -1.25(-0.44%) |
Dec 07, 2023 | 285.86 | 286.52 | 284.02 | 285.17 | 3,149,453 | -0.07(-0.02%) |
Dec 06, 2023 | 285.11 | 285.74 | 281.80 | 285.24 | 2,780,378 | +0.32(+0.11%) |
Dec 05, 2023 | 284.93 | 287.13 | 283.59 | 284.92 | 3,022,072 | +0.41(+0.14%) |
Dec 04, 2023 | 283.38 | 285.77 | 283.38 | 284.51 | 3,542,571 | +0.17(+0.06%) |
Dec 01, 2023 | 281.65 | 285.24 | 281.40 | 284.34 | 4,995,792 | +4.10(+1.46%) |
Nov 30, 2023 | 278.83 | 280.68 | 276.49 | 280.25 | 5,059,044 | +3.11(+1.12%) |
Nov 29, 2023 | 278.94 | 279.20 | 276.26 | 277.13 | 2,461,866 | -1.69(-0.61%) |
Nov 28, 2023 | 278.24 | 280.26 | 278.09 | 278.82 | 2,225,342 | +0.25(+0.09%) |
Nov 27, 2023 | 279.39 | 280.61 | 277.83 | 278.58 | 3,746,940 | -0.69(-0.25%) |
Nov 24, 2023 | 278.73 | 279.32 | 277.78 | 279.27 | 1,232,222 | +0.60(+0.22%) |
Nov 22, 2023 | 277.99 | 279.14 | 277.94 | 278.67 | 2,312,744 | +1.44(+0.52%) |
Nov 21, 2023 | 276.63 | 277.42 | 275.21 | 277.22 | 2,975,297 | +1.42(+0.52%) |
Nov 20, 2023 | 272.16 | 276.56 | 271.83 | 275.80 | 3,540,380 | +3.24(+1.19%) |
Nov 17, 2023 | 273.35 | 273.91 | 271.96 | 272.56 | 2,647,565 | -0.37(-0.13%) |
Nov 16, 2023 | 267.93 | 272.96 | 267.89 | 272.92 | 3,635,308 | +5.66(+2.12%) |
Nov 15, 2023 | 269.27 | 269.94 | 265.91 | 267.26 | 2,606,055 | -1.09(-0.41%) |
Nov 14, 2023 | 266.87 | 268.51 | 266.23 | 268.35 | 2,678,509 | +2.26(+0.85%) |
Nov 13, 2023 | 264.30 | 266.60 | 264.16 | 266.08 | 2,621,894 | +1.39(+0.53%) |
Nov 10, 2023 | 264.23 | 265.02 | 262.14 | 264.69 | 2,696,272 | +0.87(+0.33%) |
Nov 09, 2023 | 265.13 | 265.23 | 262.86 | 263.82 | 2,530,018 | -0.57(-0.22%) |
Nov 08, 2023 | 265.72 | 266.93 | 264.19 | 264.39 | 2,249,348 | -1.17(-0.44%) |
Nov 07, 2023 | 265.69 | 266.67 | 265.00 | 265.56 | 2,388,120 | -0.24(-0.09%) |
Nov 06, 2023 | 264.91 | 265.99 | 264.20 | 265.80 | 3,126,815 | +1.03(+0.39%) |
Nov 03, 2023 | 264.46 | 265.50 | 262.41 | 264.77 | 3,163,097 | +1.01(+0.38%) |
Nov 02, 2023 | 260.54 | 264.32 | 260.46 | 263.76 | 4,157,747 | +4.82(+1.86%) |
Nov 01, 2023 | 259.95 | 260.33 | 256.83 | 258.94 | 3,583,629 | -0.20(-0.08%) |
Oct 31, 2023 | 260.41 | 260.64 | 256.74 | 259.13 | 4,037,083 | +2.00(+0.78%) |
Oct 30, 2023 | 257.09 | 259.02 | 251.65 | 257.14 | 6,378,326 | +4.34(+1.72%) |
Oct 27, 2023 | 253.58 | 256.38 | 251.92 | 252.80 | 3,246,623 | -0.07(-0.03%) |
Oct 26, 2023 | 255.37 | 256.54 | 252.72 | 252.87 | 2,734,226 | -2.17(-0.85%) |
Oct 25, 2023 | 255.13 | 256.43 | 253.97 | 255.04 | 2,790,772 | +0.75(+0.30%) |
Oct 24, 2023 | 251.73 | 254.78 | 251.73 | 254.29 | 2,496,620 | +2.49(+0.99%) |
Oct 23, 2023 | 253.64 | 254.26 | 251.59 | 251.80 | 3,449,340 | -3.32(-1.30%) |
Oct 20, 2023 | 255.96 | 257.32 | 254.58 | 255.12 | 3,823,471 | -0.27(-0.10%) |
Oct 19, 2023 | 253.29 | 259.52 | 253.29 | 255.39 | 5,712,005 | +2.32(+0.92%) |
Oct 18, 2023 | 249.92 | 254.11 | 249.42 | 253.06 | 4,612,160 | +4.83(+1.95%) |
Oct 17, 2023 | 247.19 | 248.49 | 246.49 | 248.23 | 2,658,096 | +1.19(+0.48%) |
Oct 16, 2023 | 246.33 | 247.59 | 245.20 | 247.05 | 2,807,031 | +1.61(+0.66%) |
Oct 13, 2023 | 243.96 | 245.93 | 243.15 | 245.44 | 2,678,137 | +2.10(+0.86%) |
Oct 12, 2023 | 248.78 | 249.23 | 243.03 | 243.34 | 3,569,138 | -4.68(-1.88%) |
Oct 11, 2023 | 249.66 | 249.77 | 246.50 | 248.01 | 2,952,964 | -0.59(-0.24%) |
Oct 10, 2023 | 248.81 | 250.50 | 247.60 | 248.61 | 3,166,069 | +1.58(+0.64%) |
Oct 09, 2023 | 244.85 | 247.09 | 244.40 | 247.03 | 2,814,290 | +1.68(+0.68%) |
Oct 06, 2023 | 247.10 | 247.92 | 242.88 | 245.35 | 5,190,794 | -3.96(-1.59%) |
Oct 05, 2023 | 253.04 | 254.86 | 248.67 | 249.31 | 3,843,423 | -3.54(-1.40%) |
Oct 04, 2023 | 252.37 | 253.28 | 251.07 | 252.85 | 2,852,880 | +1.31(+0.52%) |
Oct 03, 2023 | 254.23 | 255.31 | 250.93 | 251.54 | 3,447,906 | -3.22(-1.26%) |