Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 248.13 | 250.64 | 246.78 | 248.56 | 118,062 | -0.43(-0.17%) |
Dec 28, 2023 | 248.81 | 250.69 | 248.00 | 248.98 | 156,012 | -0.74(-0.30%) |
Dec 27, 2023 | 250.37 | 250.49 | 248.02 | 249.72 | 229,398 | -1.59(-0.63%) |
Dec 26, 2023 | 250.34 | 252.83 | 248.86 | 251.32 | 166,008 | +1.16(+0.46%) |
Dec 22, 2023 | 251.72 | 252.67 | 249.96 | 250.16 | 162,999 | -0.48(-0.19%) |
Dec 21, 2023 | 248.35 | 251.21 | 248.35 | 250.64 | 154,898 | +3.81(+1.54%) |
Dec 20, 2023 | 252.80 | 252.80 | 246.73 | 246.83 | 179,021 | -6.20(-2.45%) |
Dec 19, 2023 | 251.72 | 254.19 | 248.67 | 253.03 | 327,496 | +0.59(+0.23%) |
Dec 18, 2023 | 257.04 | 257.04 | 249.47 | 252.44 | 298,926 | -1.34(-0.53%) |
Dec 15, 2023 | 252.25 | 255.46 | 250.19 | 253.78 | 581,250 | -1.62(-0.64%) |
Dec 14, 2023 | 244.00 | 256.63 | 244.00 | 255.40 | 603,292 | +13.54(+5.60%) |
Dec 13, 2023 | 232.32 | 242.06 | 231.36 | 241.87 | 285,486 | +9.52(+4.10%) |
Dec 12, 2023 | 231.19 | 233.31 | 228.98 | 232.35 | 151,024 | +1.52(+0.66%) |
Dec 11, 2023 | 229.63 | 231.40 | 228.83 | 230.83 | 223,800 | +0.48(+0.21%) |
Dec 08, 2023 | 231.95 | 233.36 | 230.19 | 230.35 | 236,358 | -1.50(-0.64%) |
Dec 07, 2023 | 229.82 | 231.98 | 227.72 | 231.85 | 207,716 | +3.12(+1.36%) |
Dec 06, 2023 | 228.20 | 228.94 | 225.63 | 228.73 | 256,489 | +1.88(+0.83%) |
Dec 05, 2023 | 228.27 | 229.44 | 224.44 | 226.84 | 204,460 | -1.80(-0.79%) |
Dec 04, 2023 | 226.93 | 230.60 | 226.86 | 228.64 | 269,001 | +1.69(+0.74%) |
Dec 01, 2023 | 223.80 | 227.32 | 223.40 | 226.95 | 224,769 | +1.97(+0.88%) |
Nov 30, 2023 | 220.30 | 225.69 | 219.66 | 224.98 | 720,658 | +4.43(+2.01%) |
Nov 29, 2023 | 220.09 | 223.64 | 218.94 | 220.55 | 351,595 | +1.41(+0.65%) |
Nov 28, 2023 | 217.44 | 220.38 | 215.81 | 219.14 | 321,980 | +0.98(+0.45%) |
Nov 27, 2023 | 218.27 | 219.87 | 216.31 | 218.16 | 184,516 | -1.10(-0.50%) |
Nov 24, 2023 | 217.64 | 219.84 | 216.84 | 219.26 | 76,281 | +1.72(+0.79%) |
Nov 22, 2023 | 217.82 | 218.77 | 215.65 | 217.53 | 124,812 | +1.64(+0.76%) |
Nov 21, 2023 | 214.77 | 217.43 | 213.56 | 215.89 | 170,133 | +1.83(+0.86%) |
Nov 20, 2023 | 211.69 | 215.06 | 209.33 | 214.05 | 195,617 | +1.93(+0.91%) |
Nov 17, 2023 | 214.62 | 215.21 | 210.57 | 212.12 | 224,666 | -0.85(-0.40%) |
Nov 16, 2023 | 212.82 | 215.28 | 211.11 | 212.97 | 347,756 | +2.04(+0.97%) |
Nov 15, 2023 | 208.85 | 211.92 | 207.07 | 210.92 | 371,215 | +1.68(+0.80%) |
Nov 14, 2023 | 207.22 | 212.18 | 206.06 | 209.24 | 246,032 | +6.36(+3.13%) |
Nov 13, 2023 | 201.79 | 206.50 | 201.43 | 202.88 | 294,486 | +3.79(+1.90%) |
Nov 10, 2023 | 198.33 | 199.72 | 195.62 | 199.09 | 217,359 | +1.14(+0.58%) |
Nov 09, 2023 | 199.36 | 201.27 | 197.60 | 197.94 | 248,706 | -1.57(-0.79%) |
Nov 08, 2023 | 205.69 | 206.50 | 199.02 | 199.51 | 377,803 | -4.31(-2.11%) |
Nov 07, 2023 | 210.83 | 210.84 | 203.31 | 203.82 | 462,921 | -8.18(-3.86%) |
Nov 06, 2023 | 209.99 | 213.42 | 208.75 | 212.00 | 458,044 | +1.99(+0.95%) |
Nov 03, 2023 | 210.86 | 211.99 | 201.93 | 210.01 | 486,884 | +1.83(+0.88%) |
Nov 02, 2023 | 191.04 | 208.52 | 189.57 | 208.18 | 724,683 | +21.57(+11.56%) |
Nov 01, 2023 | 184.36 | 187.47 | 183.02 | 186.61 | 847,061 | +2.75(+1.49%) |
Oct 31, 2023 | 179.90 | 185.34 | 177.97 | 183.86 | 466,321 | +5.33(+2.99%) |
Oct 30, 2023 | 179.88 | 181.87 | 176.78 | 178.53 | 320,231 | +0.00(+0.00%) |
Oct 27, 2023 | 182.03 | 182.03 | 177.81 | 178.53 | 207,357 | -1.55(-0.86%) |
Oct 26, 2023 | 183.56 | 185.08 | 179.97 | 180.08 | 220,743 | -4.40(-2.38%) |
Oct 25, 2023 | 186.23 | 187.06 | 182.87 | 184.48 | 185,890 | -4.18(-2.22%) |
Oct 24, 2023 | 186.59 | 189.45 | 185.54 | 188.66 | 275,705 | +1.88(+1.01%) |
Oct 23, 2023 | 185.82 | 188.35 | 185.17 | 186.78 | 265,479 | +0.12(+0.06%) |
Oct 20, 2023 | 185.43 | 188.80 | 185.02 | 186.66 | 230,626 | +1.53(+0.83%) |
Oct 19, 2023 | 190.50 | 191.19 | 184.96 | 185.12 | 289,757 | -5.77(-3.02%) |
Oct 18, 2023 | 193.71 | 193.71 | 190.38 | 190.90 | 209,344 | -2.24(-1.16%) |
Oct 17, 2023 | 187.29 | 194.84 | 186.27 | 193.14 | 350,402 | +2.89(+1.52%) |
Oct 16, 2023 | 190.68 | 191.91 | 187.93 | 190.25 | 333,349 | +1.58(+0.84%) |
Oct 13, 2023 | 186.00 | 188.98 | 186.00 | 188.67 | 310,912 | +2.22(+1.19%) |
Oct 12, 2023 | 191.32 | 191.32 | 186.05 | 186.45 | 285,825 | -4.86(-2.54%) |
Oct 11, 2023 | 197.60 | 197.60 | 189.92 | 191.31 | 188,420 | -6.98(-3.52%) |
Oct 10, 2023 | 193.85 | 198.47 | 192.37 | 198.28 | 271,037 | +4.27(+2.20%) |
Oct 09, 2023 | 194.31 | 195.58 | 192.81 | 194.01 | 158,156 | -1.74(-0.89%) |
Oct 06, 2023 | 194.13 | 197.71 | 193.88 | 195.75 | 269,716 | +0.36(+0.18%) |
Oct 05, 2023 | 194.69 | 196.46 | 193.72 | 195.40 | 253,712 | +0.85(+0.43%) |
Oct 04, 2023 | 193.06 | 194.94 | 190.93 | 194.55 | 301,099 | +1.92(+1.00%) |
Oct 03, 2023 | 194.56 | 194.92 | 191.87 | 192.63 | 283,813 | -2.33(-1.19%) |