Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 239.82 | 240.50 | 238.45 | 239.35 | 954,882 | +0.07(+0.03%) |
Dec 28, 2023 | 238.04 | 240.37 | 236.93 | 239.28 | 778,071 | -0.07(-0.03%) |
Dec 27, 2023 | 238.57 | 239.89 | 238.36 | 239.35 | 944,124 | +0.61(+0.25%) |
Dec 26, 2023 | 237.28 | 239.25 | 237.28 | 238.75 | 688,096 | +1.56(+0.66%) |
Dec 22, 2023 | 236.45 | 237.80 | 235.85 | 237.19 | 747,636 | +1.34(+0.57%) |
Dec 21, 2023 | 234.28 | 236.00 | 232.75 | 235.84 | 1,061,236 | +3.32(+1.43%) |
Dec 20, 2023 | 236.53 | 237.13 | 232.32 | 232.52 | 1,443,867 | -4.18(-1.76%) |
Dec 19, 2023 | 236.24 | 237.60 | 235.21 | 236.70 | 1,019,156 | +1.01(+0.43%) |
Dec 18, 2023 | 236.26 | 237.25 | 234.93 | 235.69 | 1,533,268 | -0.28(-0.12%) |
Dec 15, 2023 | 232.82 | 237.03 | 232.49 | 235.96 | 4,396,773 | -0.29(-0.12%) |
Dec 14, 2023 | 237.38 | 238.43 | 234.43 | 236.25 | 2,222,534 | +0.90(+0.38%) |
Dec 13, 2023 | 236.01 | 236.62 | 232.93 | 235.35 | 1,217,311 | -0.26(-0.11%) |
Dec 12, 2023 | 233.60 | 236.17 | 233.38 | 235.60 | 1,266,627 | +2.35(+1.01%) |
Dec 11, 2023 | 232.31 | 235.24 | 231.28 | 233.25 | 1,584,830 | +2.36(+1.02%) |
Dec 08, 2023 | 226.79 | 232.02 | 226.54 | 230.89 | 2,037,131 | +4.35(+1.92%) |
Dec 07, 2023 | 226.35 | 227.94 | 225.41 | 226.54 | 1,406,469 | +1.00(+0.45%) |
Dec 06, 2023 | 226.65 | 231.17 | 225.25 | 225.54 | 1,313,380 | +1.31(+0.59%) |
Dec 05, 2023 | 226.03 | 226.49 | 223.24 | 224.22 | 1,401,150 | -2.58(-1.14%) |
Dec 04, 2023 | 227.23 | 227.93 | 224.81 | 226.81 | 1,602,207 | -2.25(-0.98%) |
Dec 01, 2023 | 226.44 | 230.60 | 226.21 | 229.06 | 1,615,487 | +2.75(+1.22%) |
Nov 30, 2023 | 225.56 | 227.07 | 224.54 | 226.30 | 2,223,635 | +1.88(+0.84%) |
Nov 29, 2023 | 226.07 | 227.19 | 223.95 | 224.42 | 1,440,951 | +1.20(+0.54%) |
Nov 28, 2023 | 227.17 | 227.93 | 223.15 | 223.22 | 1,897,169 | -4.16(-1.83%) |
Nov 27, 2023 | 226.89 | 228.49 | 226.31 | 227.39 | 981,190 | +0.06(+0.03%) |
Nov 24, 2023 | 228.34 | 228.95 | 226.75 | 227.33 | 529,434 | -0.19(-0.08%) |
Nov 22, 2023 | 226.49 | 230.02 | 226.24 | 227.51 | 1,479,669 | +1.89(+0.84%) |
Nov 21, 2023 | 225.25 | 226.32 | 224.21 | 225.63 | 1,578,072 | +0.09(+0.04%) |
Nov 20, 2023 | 225.55 | 226.17 | 223.89 | 225.54 | 2,155,439 | -0.88(-0.39%) |
Nov 17, 2023 | 225.34 | 227.05 | 225.00 | 226.41 | 2,048,752 | +0.99(+0.44%) |
Nov 16, 2023 | 225.12 | 226.86 | 224.51 | 225.42 | 1,643,014 | +1.14(+0.51%) |
Nov 15, 2023 | 226.61 | 227.59 | 223.86 | 224.28 | 2,694,370 | -2.44(-1.07%) |
Nov 14, 2023 | 223.74 | 227.61 | 222.51 | 226.71 | 1,812,361 | +5.50(+2.48%) |
Nov 13, 2023 | 220.22 | 221.67 | 218.90 | 221.21 | 1,430,483 | +0.75(+0.34%) |
Nov 10, 2023 | 218.75 | 220.91 | 216.58 | 220.47 | 1,642,330 | +3.42(+1.58%) |
Nov 09, 2023 | 218.16 | 221.91 | 216.28 | 217.05 | 2,443,817 | +0.78(+0.36%) |
Nov 08, 2023 | 215.53 | 217.16 | 214.33 | 216.27 | 1,518,040 | +1.75(+0.82%) |
Nov 07, 2023 | 213.50 | 216.89 | 212.73 | 214.53 | 1,512,777 | -0.59(-0.27%) |
Nov 06, 2023 | 213.21 | 215.28 | 210.70 | 215.11 | 1,593,932 | +1.63(+0.76%) |
Nov 03, 2023 | 217.38 | 218.20 | 213.41 | 213.48 | 1,864,281 | -0.51(-0.24%) |
Nov 02, 2023 | 214.42 | 217.44 | 211.99 | 213.99 | 2,655,321 | +1.32(+0.62%) |
Nov 01, 2023 | 207.23 | 213.55 | 206.75 | 212.67 | 3,754,061 | +6.85(+3.33%) |
Oct 31, 2023 | 197.59 | 206.78 | 196.68 | 205.82 | 4,859,879 | +10.03(+5.12%) |
Oct 30, 2023 | 195.66 | 197.10 | 194.15 | 195.79 | 2,543,834 | +2.45(+1.27%) |
Oct 27, 2023 | 194.47 | 196.44 | 191.82 | 193.35 | 1,799,044 | -1.23(-0.63%) |
Oct 26, 2023 | 194.18 | 198.14 | 193.34 | 194.57 | 1,717,184 | +1.31(+0.68%) |
Oct 25, 2023 | 199.87 | 201.04 | 193.11 | 193.27 | 1,829,364 | -4.37(-2.21%) |
Oct 24, 2023 | 195.50 | 197.84 | 193.70 | 197.63 | 2,384,014 | +4.13(+2.13%) |
Oct 23, 2023 | 192.32 | 195.81 | 191.32 | 193.51 | 2,787,403 | +1.47(+0.76%) |
Oct 20, 2023 | 197.37 | 197.98 | 189.89 | 192.04 | 4,980,459 | -5.86(-2.96%) |
Oct 19, 2023 | 200.07 | 202.68 | 197.01 | 197.90 | 2,021,616 | -2.47(-1.24%) |
Oct 18, 2023 | 204.83 | 204.83 | 199.10 | 200.38 | 2,545,610 | -9.27(-4.42%) |
Oct 17, 2023 | 208.52 | 211.29 | 206.71 | 209.64 | 1,161,201 | +0.14(+0.07%) |
Oct 16, 2023 | 208.96 | 212.44 | 206.81 | 209.50 | 1,501,856 | +3.00(+1.45%) |
Oct 13, 2023 | 213.26 | 215.25 | 205.06 | 206.50 | 2,683,232 | -8.76(-4.07%) |
Oct 12, 2023 | 214.28 | 218.24 | 213.19 | 215.26 | 2,514,762 | +1.56(+0.73%) |
Oct 11, 2023 | 212.10 | 213.82 | 211.23 | 213.70 | 1,143,508 | +2.60(+1.23%) |
Oct 10, 2023 | 211.27 | 214.05 | 210.20 | 211.10 | 1,761,284 | -0.04(-0.02%) |
Oct 09, 2023 | 208.17 | 211.32 | 206.23 | 211.14 | 1,738,785 | +3.06(+1.47%) |
Oct 06, 2023 | 201.95 | 209.50 | 200.80 | 208.08 | 2,572,651 | +6.94(+3.45%) |
Oct 05, 2023 | 206.62 | 207.03 | 200.87 | 201.14 | 3,013,780 | -6.10(-2.94%) |
Oct 04, 2023 | 206.75 | 208.23 | 204.47 | 207.24 | 1,666,471 | +0.29(+0.14%) |
Oct 03, 2023 | 208.58 | 211.34 | 205.15 | 206.95 | 1,693,903 | -1.18(-0.57%) |