Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 241.00 | 241.62 | 237.39 | 238.30 | 132,147 | -2.03(-0.85%) |
Dec 28, 2023 | 241.04 | 242.02 | 237.81 | 240.34 | 513,464 | -0.58(-0.24%) |
Dec 27, 2023 | 241.60 | 242.76 | 234.71 | 240.91 | 203,583 | -1.46(-0.60%) |
Dec 26, 2023 | 240.21 | 243.72 | 240.05 | 242.37 | 84,382 | +3.21(+1.34%) |
Dec 22, 2023 | 238.51 | 240.03 | 236.65 | 239.16 | 62,254 | +2.25(+0.95%) |
Dec 21, 2023 | 237.02 | 237.75 | 234.67 | 236.91 | 139,404 | +1.58(+0.67%) |
Dec 20, 2023 | 239.86 | 241.04 | 234.75 | 235.32 | 91,251 | -5.60(-2.33%) |
Dec 19, 2023 | 238.00 | 241.44 | 236.39 | 240.93 | 261,219 | +3.46(+1.46%) |
Dec 18, 2023 | 235.49 | 239.15 | 232.88 | 237.47 | 76,219 | +2.93(+1.25%) |
Dec 15, 2023 | 238.68 | 238.68 | 231.51 | 234.54 | 304,670 | -3.72(-1.56%) |
Dec 14, 2023 | 242.37 | 242.43 | 236.97 | 238.25 | 138,230 | -1.62(-0.68%) |
Dec 13, 2023 | 238.11 | 241.72 | 236.46 | 239.88 | 149,337 | +2.24(+0.94%) |
Dec 12, 2023 | 238.13 | 238.99 | 236.45 | 237.64 | 68,267 | -0.16(-0.07%) |
Dec 11, 2023 | 239.51 | 240.51 | 236.94 | 237.79 | 57,704 | -0.98(-0.41%) |
Dec 08, 2023 | 236.41 | 238.82 | 234.53 | 238.77 | 63,577 | +2.50(+1.06%) |
Dec 07, 2023 | 234.01 | 236.28 | 232.89 | 236.27 | 70,248 | +2.26(+0.97%) |
Dec 06, 2023 | 236.22 | 238.94 | 233.88 | 234.01 | 100,618 | -2.76(-1.17%) |
Dec 05, 2023 | 240.99 | 240.99 | 235.85 | 236.77 | 69,056 | -5.55(-2.29%) |
Dec 04, 2023 | 238.85 | 242.55 | 238.85 | 242.32 | 82,845 | +2.26(+0.94%) |
Dec 01, 2023 | 240.74 | 242.57 | 239.11 | 240.06 | 77,131 | -1.05(-0.43%) |
Nov 30, 2023 | 238.81 | 241.36 | 237.50 | 241.10 | 247,386 | +2.36(+0.99%) |
Nov 29, 2023 | 242.17 | 242.88 | 237.74 | 238.74 | 173,351 | -2.20(-0.91%) |
Nov 28, 2023 | 239.70 | 243.57 | 239.22 | 240.94 | 75,850 | -0.31(-0.13%) |
Nov 27, 2023 | 242.42 | 244.97 | 240.68 | 241.25 | 148,417 | -1.21(-0.50%) |
Nov 24, 2023 | 238.34 | 242.84 | 238.23 | 242.46 | 59,256 | +4.15(+1.74%) |
Nov 22, 2023 | 232.65 | 238.31 | 232.65 | 238.31 | 115,806 | +6.94(+3.00%) |
Nov 21, 2023 | 223.42 | 232.58 | 223.42 | 231.38 | 332,148 | +7.75(+3.46%) |
Nov 20, 2023 | 219.85 | 224.06 | 219.19 | 223.63 | 80,591 | +3.25(+1.47%) |
Nov 17, 2023 | 222.25 | 222.26 | 219.18 | 220.38 | 91,814 | -1.19(-0.54%) |
Nov 16, 2023 | 222.73 | 223.55 | 220.90 | 221.57 | 59,621 | -1.81(-0.81%) |
Nov 15, 2023 | 222.38 | 224.93 | 219.76 | 223.38 | 75,370 | -0.21(-0.09%) |
Nov 14, 2023 | 221.08 | 224.68 | 220.80 | 223.59 | 103,908 | +6.38(+2.94%) |
Nov 13, 2023 | 216.62 | 218.47 | 215.81 | 217.21 | 75,646 | -0.49(-0.22%) |
Nov 10, 2023 | 215.36 | 218.33 | 214.68 | 217.70 | 53,841 | +2.35(+1.09%) |
Nov 09, 2023 | 218.15 | 218.54 | 215.25 | 215.35 | 48,281 | -1.62(-0.75%) |
Nov 08, 2023 | 220.36 | 221.65 | 216.00 | 216.97 | 63,217 | -4.35(-1.96%) |
Nov 07, 2023 | 219.71 | 222.74 | 219.71 | 221.32 | 50,928 | +1.05(+0.47%) |
Nov 06, 2023 | 219.28 | 222.11 | 218.44 | 220.27 | 61,571 | +1.32(+0.60%) |
Nov 03, 2023 | 219.98 | 220.67 | 218.31 | 218.96 | 66,711 | +0.36(+0.16%) |
Nov 02, 2023 | 214.19 | 218.64 | 214.19 | 218.60 | 96,717 | +6.97(+3.29%) |
Nov 01, 2023 | 210.33 | 212.00 | 208.03 | 211.63 | 75,855 | +0.91(+0.43%) |
Oct 31, 2023 | 211.52 | 217.08 | 210.21 | 210.72 | 128,502 | -1.39(-0.65%) |
Oct 30, 2023 | 210.27 | 212.81 | 209.66 | 212.11 | 79,781 | +2.39(+1.14%) |
Oct 27, 2023 | 209.61 | 210.75 | 207.28 | 209.72 | 71,915 | -0.86(-0.41%) |
Oct 26, 2023 | 209.68 | 211.27 | 208.24 | 210.57 | 79,358 | +1.30(+0.62%) |
Oct 25, 2023 | 210.15 | 211.72 | 207.68 | 209.28 | 133,411 | -1.39(-0.66%) |
Oct 24, 2023 | 212.19 | 214.46 | 208.39 | 210.66 | 112,448 | +0.94(+0.45%) |
Oct 23, 2023 | 202.45 | 211.45 | 202.45 | 209.73 | 233,695 | +6.96(+3.43%) |
Oct 20, 2023 | 205.93 | 210.46 | 193.47 | 202.77 | 336,602 | -0.80(-0.39%) |
Oct 19, 2023 | 208.09 | 208.16 | 202.70 | 203.56 | 214,342 | -1.86(-0.91%) |
Oct 18, 2023 | 202.83 | 206.48 | 202.83 | 205.43 | 89,244 | +1.40(+0.69%) |
Oct 17, 2023 | 201.68 | 206.24 | 200.19 | 204.03 | 114,670 | +1.86(+0.92%) |
Oct 16, 2023 | 201.42 | 203.93 | 200.94 | 202.17 | 41,281 | +2.52(+1.26%) |
Oct 13, 2023 | 198.32 | 200.23 | 196.74 | 199.65 | 48,683 | +1.41(+0.71%) |
Oct 12, 2023 | 199.89 | 199.89 | 196.44 | 198.24 | 91,237 | -1.92(-0.96%) |
Oct 11, 2023 | 204.20 | 206.27 | 197.75 | 200.16 | 100,101 | -4.46(-2.18%) |
Oct 10, 2023 | 202.30 | 207.02 | 200.77 | 204.62 | 101,490 | +1.97(+0.97%) |
Oct 09, 2023 | 201.01 | 202.65 | 199.42 | 202.65 | 44,435 | +0.83(+0.41%) |
Oct 06, 2023 | 199.80 | 202.37 | 197.20 | 201.82 | 62,553 | +1.08(+0.54%) |
Oct 05, 2023 | 199.75 | 201.83 | 197.94 | 200.73 | 59,493 | +0.92(+0.46%) |
Oct 04, 2023 | 198.95 | 201.62 | 197.39 | 199.81 | 82,415 | +1.76(+0.89%) |
Oct 03, 2023 | 199.88 | 199.88 | 197.07 | 198.05 | 71,124 | -1.77(-0.88%) |