Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 214.62 | 215.17 | 212.41 | 213.21 | 1,079,571 | -0.86(-0.40%) |
Dec 28, 2023 | 211.37 | 215.93 | 210.88 | 214.07 | 1,287,778 | +3.23(+1.53%) |
Dec 27, 2023 | 208.95 | 211.98 | 207.23 | 210.84 | 836,401 | +1.89(+0.91%) |
Dec 26, 2023 | 209.71 | 210.77 | 208.84 | 208.95 | 856,959 | -1.18(-0.56%) |
Dec 22, 2023 | 210.89 | 213.50 | 209.54 | 210.13 | 1,013,441 | +0.22(+0.10%) |
Dec 21, 2023 | 210.47 | 212.01 | 209.15 | 209.91 | 920,693 | +1.90(+0.92%) |
Dec 20, 2023 | 212.11 | 213.05 | 207.84 | 208.01 | 1,698,093 | -6.31(-2.94%) |
Dec 19, 2023 | 214.54 | 215.98 | 213.74 | 214.31 | 986,969 | +0.39(+0.18%) |
Dec 18, 2023 | 216.01 | 216.33 | 212.00 | 213.93 | 1,287,053 | -1.54(-0.71%) |
Dec 15, 2023 | 219.73 | 219.73 | 214.32 | 215.46 | 2,890,650 | -6.74(-3.03%) |
Dec 14, 2023 | 221.02 | 223.95 | 218.96 | 222.21 | 1,871,936 | +3.61(+1.65%) |
Dec 13, 2023 | 214.00 | 219.26 | 212.16 | 218.60 | 1,127,365 | +5.12(+2.40%) |
Dec 12, 2023 | 214.51 | 214.80 | 212.78 | 213.48 | 946,806 | -0.76(-0.36%) |
Dec 11, 2023 | 210.80 | 214.80 | 210.65 | 214.24 | 1,244,998 | +3.97(+1.89%) |
Dec 08, 2023 | 208.39 | 210.97 | 207.92 | 210.28 | 1,181,469 | +2.99(+1.44%) |
Dec 07, 2023 | 207.04 | 208.24 | 205.25 | 207.28 | 1,102,696 | -0.41(-0.20%) |
Dec 06, 2023 | 206.26 | 209.40 | 204.85 | 207.69 | 1,266,677 | +2.25(+1.10%) |
Dec 05, 2023 | 205.69 | 206.46 | 203.74 | 205.44 | 973,607 | -4.78(-2.27%) |
Dec 04, 2023 | 207.67 | 214.06 | 207.24 | 210.22 | 1,376,210 | +1.92(+0.92%) |
Dec 01, 2023 | 201.68 | 208.46 | 201.31 | 208.29 | 1,353,091 | +7.00(+3.48%) |
Nov 30, 2023 | 198.64 | 201.56 | 196.24 | 201.29 | 1,438,655 | +2.80(+1.41%) |
Nov 29, 2023 | 198.89 | 203.63 | 198.43 | 198.50 | 848,397 | +0.27(+0.14%) |
Nov 28, 2023 | 195.70 | 199.56 | 195.33 | 198.23 | 854,525 | +2.12(+1.08%) |
Nov 27, 2023 | 196.35 | 197.65 | 195.77 | 196.11 | 1,258,069 | -0.41(-0.21%) |
Nov 24, 2023 | 196.98 | 198.19 | 195.86 | 196.51 | 574,117 | +0.77(+0.39%) |
Nov 22, 2023 | 195.88 | 197.78 | 195.31 | 195.74 | 966,713 | +0.98(+0.50%) |
Nov 21, 2023 | 197.28 | 197.28 | 191.09 | 194.76 | 1,226,491 | -3.22(-1.62%) |
Nov 20, 2023 | 199.28 | 199.91 | 196.24 | 197.98 | 960,819 | -1.87(-0.94%) |
Nov 17, 2023 | 202.22 | 202.22 | 199.65 | 199.85 | 1,000,035 | -0.44(-0.22%) |
Nov 16, 2023 | 203.93 | 204.44 | 199.02 | 200.30 | 1,117,429 | -4.38(-2.14%) |
Nov 15, 2023 | 204.27 | 208.20 | 203.20 | 204.68 | 1,474,344 | +0.76(+0.37%) |
Nov 14, 2023 | 196.04 | 204.87 | 196.04 | 203.92 | 1,718,782 | +10.49(+5.42%) |
Nov 13, 2023 | 194.96 | 196.63 | 193.37 | 193.43 | 1,608,076 | -2.41(-1.23%) |
Nov 10, 2023 | 193.11 | 196.48 | 190.97 | 195.84 | 1,314,248 | +3.41(+1.77%) |
Nov 09, 2023 | 196.29 | 196.79 | 191.34 | 192.43 | 1,416,348 | -4.36(-2.22%) |
Nov 08, 2023 | 197.00 | 200.66 | 195.08 | 196.79 | 924,987 | +0.31(+0.16%) |
Nov 07, 2023 | 197.18 | 197.28 | 194.91 | 196.48 | 758,977 | -0.06(-0.03%) |
Nov 06, 2023 | 196.40 | 197.47 | 195.01 | 196.54 | 923,286 | -0.03(-0.02%) |
Nov 03, 2023 | 194.82 | 197.62 | 193.80 | 196.57 | 1,324,811 | +4.06(+2.11%) |
Nov 02, 2023 | 189.71 | 193.87 | 188.78 | 192.51 | 1,077,797 | +4.54(+2.41%) |
Nov 01, 2023 | 189.14 | 189.72 | 185.52 | 187.97 | 1,056,550 | -1.97(-1.04%) |
Oct 31, 2023 | 188.16 | 190.61 | 187.63 | 189.94 | 924,647 | +1.35(+0.72%) |
Oct 30, 2023 | 187.08 | 189.32 | 183.53 | 188.59 | 1,365,664 | +3.33(+1.80%) |
Oct 27, 2023 | 185.53 | 189.72 | 184.46 | 185.26 | 2,011,642 | -0.97(-0.52%) |
Oct 26, 2023 | 184.68 | 191.42 | 182.48 | 186.22 | 3,497,667 | -9.15(-4.69%) |
Oct 25, 2023 | 194.72 | 196.59 | 193.43 | 195.38 | 1,768,309 | -0.15(-0.08%) |
Oct 24, 2023 | 195.97 | 198.06 | 194.90 | 195.52 | 1,077,191 | +0.05(+0.03%) |
Oct 23, 2023 | 192.31 | 196.83 | 190.95 | 195.47 | 1,539,825 | +2.86(+1.49%) |
Oct 20, 2023 | 199.86 | 199.86 | 191.98 | 192.61 | 2,243,097 | -6.78(-3.40%) |
Oct 19, 2023 | 203.57 | 204.12 | 199.09 | 199.39 | 900,097 | -5.16(-2.52%) |
Oct 18, 2023 | 204.54 | 206.37 | 202.25 | 204.55 | 1,111,600 | -0.04(-0.02%) |
Oct 17, 2023 | 202.55 | 206.43 | 202.55 | 204.59 | 1,396,295 | +1.72(+0.85%) |
Oct 16, 2023 | 199.24 | 204.00 | 198.46 | 202.87 | 1,109,767 | +4.86(+2.46%) |
Oct 13, 2023 | 191.82 | 198.65 | 191.82 | 198.01 | 1,672,986 | +3.94(+2.03%) |
Oct 12, 2023 | 200.95 | 200.95 | 192.14 | 194.07 | 1,635,541 | -7.46(-3.70%) |
Oct 11, 2023 | 202.55 | 203.02 | 199.96 | 201.53 | 900,946 | -0.71(-0.35%) |
Oct 10, 2023 | 200.71 | 202.91 | 199.86 | 202.24 | 1,044,135 | +1.11(+0.55%) |
Oct 09, 2023 | 201.34 | 202.65 | 197.62 | 201.13 | 1,035,885 | -0.56(-0.28%) |
Oct 06, 2023 | 201.96 | 203.55 | 199.07 | 201.69 | 867,899 | -0.69(-0.34%) |
Oct 05, 2023 | 200.24 | 202.72 | 199.37 | 202.38 | 1,191,721 | -0.83(-0.41%) |
Oct 04, 2023 | 200.86 | 204.19 | 200.62 | 203.21 | 1,008,918 | +2.45(+1.22%) |
Oct 03, 2023 | 199.70 | 201.44 | 198.34 | 200.76 | 943,625 | +0.03(+0.01%) |