Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 252.79 | 254.35 | 250.60 | 251.70 | 1,958,856 | -0.61(-0.24%) |
Dec 28, 2023 | 249.52 | 252.70 | 249.34 | 252.30 | 2,256,600 | +2.63(+1.05%) |
Dec 27, 2023 | 251.49 | 253.37 | 249.46 | 249.68 | 3,147,787 | -1.05(-0.42%) |
Dec 26, 2023 | 248.74 | 252.01 | 247.94 | 250.72 | 3,610,300 | +3.94(+1.60%) |
Dec 22, 2023 | 245.97 | 248.16 | 244.61 | 246.78 | 3,364,298 | +0.67(+0.27%) |
Dec 21, 2023 | 246.86 | 247.50 | 243.40 | 246.12 | 5,873,014 | +1.11(+0.45%) |
Dec 20, 2023 | 245.26 | 251.41 | 244.69 | 245.01 | 18,878,472 | -33.58(-12.05%) |
Dec 19, 2023 | 279.65 | 282.15 | 277.10 | 278.59 | 6,465,955 | -1.91(-0.68%) |
Dec 18, 2023 | 281.82 | 284.09 | 279.23 | 280.50 | 2,477,759 | +0.63(+0.22%) |
Dec 15, 2023 | 276.45 | 283.09 | 275.49 | 279.87 | 2,781,965 | +1.82(+0.65%) |
Dec 14, 2023 | 276.10 | 280.82 | 274.58 | 278.05 | 2,903,967 | +5.60(+2.06%) |
Dec 13, 2023 | 270.67 | 273.49 | 267.21 | 272.45 | 1,506,067 | +0.82(+0.30%) |
Dec 12, 2023 | 272.10 | 274.86 | 270.77 | 271.63 | 1,547,716 | +1.62(+0.60%) |
Dec 11, 2023 | 270.59 | 272.52 | 269.73 | 270.01 | 1,302,033 | -0.82(-0.30%) |
Dec 08, 2023 | 266.07 | 272.38 | 266.03 | 270.84 | 2,056,795 | +5.81(+2.19%) |
Dec 07, 2023 | 265.39 | 266.37 | 262.94 | 265.03 | 1,347,972 | +0.42(+0.16%) |
Dec 06, 2023 | 264.83 | 266.42 | 263.80 | 264.61 | 1,665,510 | +1.12(+0.42%) |
Dec 05, 2023 | 261.65 | 264.68 | 259.96 | 263.49 | 1,187,751 | +0.48(+0.18%) |
Dec 04, 2023 | 260.08 | 265.20 | 259.35 | 263.02 | 1,434,292 | +1.17(+0.45%) |
Dec 01, 2023 | 256.63 | 262.72 | 256.02 | 261.85 | 2,014,532 | +5.54(+2.16%) |
Nov 30, 2023 | 251.36 | 256.67 | 249.72 | 256.31 | 1,823,830 | +4.85(+1.93%) |
Nov 29, 2023 | 253.11 | 254.76 | 250.97 | 251.46 | 1,022,016 | +0.51(+0.21%) |
Nov 28, 2023 | 251.59 | 253.81 | 249.71 | 250.95 | 1,153,110 | -0.19(-0.07%) |
Nov 27, 2023 | 253.34 | 254.34 | 249.21 | 251.13 | 1,804,955 | -3.97(-1.56%) |
Nov 24, 2023 | 254.73 | 256.69 | 253.97 | 255.11 | 456,627 | +1.14(+0.45%) |
Nov 22, 2023 | 255.06 | 255.06 | 252.64 | 253.97 | 964,273 | +0.59(+0.23%) |
Nov 21, 2023 | 252.58 | 254.09 | 250.81 | 253.37 | 860,030 | +0.32(+0.13%) |
Nov 20, 2023 | 252.88 | 254.11 | 249.93 | 253.06 | 1,213,397 | -0.41(-0.16%) |
Nov 17, 2023 | 254.35 | 255.08 | 251.17 | 253.46 | 1,243,497 | +1.00(+0.40%) |
Nov 16, 2023 | 254.38 | 255.24 | 249.08 | 252.46 | 1,509,203 | -2.46(-0.96%) |
Nov 15, 2023 | 251.46 | 259.37 | 251.46 | 254.92 | 2,142,178 | +3.21(+1.27%) |
Nov 14, 2023 | 246.53 | 253.41 | 245.85 | 251.71 | 1,917,700 | +8.71(+3.58%) |
Nov 13, 2023 | 242.51 | 243.65 | 239.94 | 243.00 | 955,457 | -0.63(-0.26%) |
Nov 10, 2023 | 239.82 | 244.39 | 238.41 | 243.64 | 1,251,631 | +4.79(+2.01%) |
Nov 09, 2023 | 244.15 | 244.15 | 238.41 | 238.85 | 953,403 | -4.14(-1.70%) |
Nov 08, 2023 | 242.61 | 243.17 | 240.51 | 242.99 | 1,115,622 | +1.16(+0.48%) |
Nov 07, 2023 | 240.61 | 243.25 | 239.97 | 241.83 | 957,914 | -1.12(-0.46%) |
Nov 06, 2023 | 244.96 | 245.29 | 239.56 | 242.95 | 1,028,018 | -1.79(-0.73%) |
Nov 03, 2023 | 246.79 | 247.57 | 244.50 | 244.74 | 1,423,312 | -0.11(-0.04%) |
Nov 02, 2023 | 242.84 | 246.81 | 242.84 | 244.85 | 1,505,852 | +3.98(+1.65%) |
Nov 01, 2023 | 238.22 | 242.94 | 237.36 | 240.87 | 2,099,760 | +3.10(+1.30%) |
Oct 31, 2023 | 235.87 | 238.34 | 234.40 | 237.77 | 1,565,599 | +3.25(+1.38%) |
Oct 30, 2023 | 227.30 | 235.32 | 226.84 | 234.52 | 2,102,024 | +7.90(+3.49%) |
Oct 27, 2023 | 226.24 | 230.92 | 224.88 | 226.62 | 2,024,183 | +0.90(+0.40%) |
Oct 26, 2023 | 232.14 | 233.43 | 222.51 | 225.72 | 3,017,187 | -7.21(-3.10%) |
Oct 25, 2023 | 238.37 | 239.03 | 232.05 | 232.92 | 1,628,230 | -6.41(-2.68%) |
Oct 24, 2023 | 236.98 | 240.71 | 236.76 | 239.33 | 1,483,933 | +3.67(+1.56%) |
Oct 23, 2023 | 237.37 | 239.51 | 234.65 | 235.66 | 1,355,709 | -2.62(-1.10%) |
Oct 20, 2023 | 242.00 | 243.42 | 236.30 | 238.28 | 1,696,755 | -2.64(-1.10%) |
Oct 19, 2023 | 241.78 | 244.87 | 239.99 | 240.93 | 1,402,040 | -0.32(-0.13%) |
Oct 18, 2023 | 242.72 | 243.67 | 239.57 | 241.24 | 1,860,500 | -4.38(-1.78%) |
Oct 17, 2023 | 242.97 | 247.03 | 242.40 | 245.62 | 1,476,825 | +0.47(+0.19%) |
Oct 16, 2023 | 241.89 | 248.62 | 240.79 | 245.15 | 2,045,744 | +4.67(+1.94%) |
Oct 13, 2023 | 249.23 | 251.33 | 238.70 | 240.48 | 2,948,718 | -9.11(-3.65%) |
Oct 12, 2023 | 252.68 | 253.51 | 247.65 | 249.59 | 2,539,537 | -3.39(-1.34%) |
Oct 11, 2023 | 254.01 | 254.42 | 250.12 | 252.98 | 2,170,020 | -1.32(-0.52%) |
Oct 10, 2023 | 253.13 | 256.69 | 252.88 | 254.29 | 1,515,145 | +1.06(+0.42%) |
Oct 09, 2023 | 252.52 | 254.37 | 250.42 | 253.24 | 1,742,888 | -2.16(-0.84%) |
Oct 06, 2023 | 256.67 | 257.90 | 254.83 | 255.39 | 1,596,086 | -1.25(-0.49%) |
Oct 05, 2023 | 256.19 | 257.55 | 254.98 | 256.64 | 1,474,062 | -0.88(-0.34%) |
Oct 04, 2023 | 257.63 | 258.96 | 253.19 | 257.52 | 2,173,702 | -0.14(-0.05%) |
Oct 03, 2023 | 261.76 | 262.92 | 256.78 | 257.66 | 2,110,530 | -4.87(-1.86%) |