Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 233.77 | 233.77 | 228.78 | 231.38 | 313,001 | -2.61(-1.12%) |
Dec 28, 2023 | 236.17 | 240.53 | 231.54 | 233.99 | 317,794 | -2.76(-1.17%) |
Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 203,703 | +0.43(+0.18%) |
Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 305,206 | +1.25(+0.53%) |
Dec 22, 2023 | 228.26 | 242.76 | 227.63 | 235.07 | 470,246 | +12.77(+5.74%) |
Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 221,804 | +1.26(+0.57%) |
Dec 20, 2023 | 229.80 | 232.12 | 220.58 | 221.04 | 333,058 | -9.84(-4.26%) |
Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 308,554 | +0.88(+0.38%) |
Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 243,953 | -7.13(-3.01%) |
Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 691,301 | +4.11(+1.76%) |
Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 401,670 | +5.69(+2.50%) |
Dec 13, 2023 | 222.18 | 227.50 | 216.21 | 227.33 | 465,390 | +5.15(+2.32%) |
Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 381,820 | +11.75(+5.58%) |
Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 381,926 | +2.11(+1.01%) |
Dec 08, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 1,003,645 | -27.29(-11.58%) |
Dec 07, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 320,798 | -1.10(-0.46%) |
Dec 06, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 408,507 | +1.60(+0.68%) |
Dec 05, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 473,792 | +13.13(+5.91%) |
Dec 04, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 392,440 | +8.86(+4.16%) |
Dec 01, 2023 | 201.74 | 213.56 | 196.00 | 213.12 | 412,128 | +9.82(+4.83%) |
Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 326,309 | +5.94(+3.01%) |
Nov 29, 2023 | 191.00 | 200.32 | 191.00 | 197.36 | 357,288 | +6.42(+3.36%) |
Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 230,874 | -6.36(-3.22%) |
Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 271,583 | +1.74(+0.89%) |
Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 182,112 | +5.08(+2.67%) |
Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 243,124 | +2.04(+1.08%) |
Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 347,654 | -1.61(-0.85%) |
Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 560,152 | +13.39(+7.58%) |
Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 520,914 | +7.97(+4.72%) |
Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 443,892 | +7.01(+4.34%) |
Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 833,691 | +5.21(+3.33%) |
Nov 14, 2023 | 153.64 | 156.83 | 151.00 | 156.47 | 531,982 | +10.47(+7.17%) |
Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 464,149 | +7.16(+5.16%) |
Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 365,899 | +2.49(+1.83%) |
Nov 09, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 354,177 | -7.02(-4.90%) |
Nov 08, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 482,143 | -8.74(-5.75%) |
Nov 07, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 502,815 | +4.74(+3.22%) |
Nov 06, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 394,905 | +0.48(+0.33%) |
Nov 03, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 472,500 | +9.49(+6.91%) |
Nov 02, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 395,032 | +0.91(+0.67%) |
Nov 01, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 392,280 | +5.11(+3.89%) |
Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 425,192 | +5.23(+4.15%) |
Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 402,271 | +5.75(+4.78%) |
Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 405,106 | -4.51(-3.61%) |
Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 309,263 | +1.52(+1.23%) |
Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 416,447 | -3.03(-2.40%) |
Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 412,736 | +0.50(+0.40%) |
Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 513,757 | -5.62(-4.27%) |
Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 271,514 | +1.22(+0.94%) |
Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 387,579 | -5.78(-4.25%) |
Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 472,278 | -4.42(-3.15%) |
Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 267,396 | -0.50(-0.35%) |
Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 477,983 | +0.65(+0.46%) |
Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 471,887 | +4.62(+3.40%) |
Oct 12, 2023 | 138.02 | 138.57 | 130.62 | 135.75 | 792,358 | -3.17(-2.28%) |
Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 565,302 | -10.49(-7.02%) |
Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 875,969 | +9.39(+6.71%) |
Oct 09, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 301,913 | -0.86(-0.61%) |
Oct 06, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 316,114 | +0.39(+0.28%) |
Oct 05, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 363,135 | +4.73(+3.48%) |
Oct 04, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 588,052 | -5.03(-3.57%) |
Oct 03, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 599,254 | -2.57(-1.79%) |