Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 243.34 | 243.88 | 242.09 | 242.97 | 1,242,070 | -0.40(-0.16%) |
Dec 28, 2023 | 243.39 | 244.33 | 242.56 | 243.37 | 1,221,686 | +0.21(+0.09%) |
Dec 27, 2023 | 242.01 | 244.04 | 241.68 | 243.16 | 2,230,011 | +0.52(+0.21%) |
Dec 26, 2023 | 241.00 | 243.78 | 241.00 | 242.65 | 1,469,955 | +1.69(+0.70%) |
Dec 22, 2023 | 240.38 | 242.31 | 239.71 | 240.96 | 1,844,685 | +1.45(+0.61%) |
Dec 21, 2023 | 235.55 | 239.73 | 235.04 | 239.50 | 2,631,890 | +4.22(+1.80%) |
Dec 20, 2023 | 237.63 | 239.51 | 235.14 | 235.28 | 2,728,694 | -4.76(-1.98%) |
Dec 19, 2023 | 238.73 | 240.81 | 237.41 | 240.04 | 2,339,357 | +1.53(+0.64%) |
Dec 18, 2023 | 240.43 | 241.26 | 238.34 | 238.50 | 2,484,377 | -0.87(-0.36%) |
Dec 15, 2023 | 235.08 | 240.24 | 234.84 | 239.37 | 4,823,711 | -0.87(-0.36%) |
Dec 14, 2023 | 237.08 | 242.43 | 236.47 | 240.24 | 4,916,539 | +6.10(+2.61%) |
Dec 13, 2023 | 230.42 | 234.26 | 229.06 | 234.14 | 3,966,589 | +3.74(+1.62%) |
Dec 12, 2023 | 230.58 | 232.01 | 230.03 | 230.40 | 2,453,902 | +0.87(+0.38%) |
Dec 11, 2023 | 227.44 | 229.84 | 227.07 | 229.53 | 1,829,931 | +2.24(+0.98%) |
Dec 08, 2023 | 229.14 | 230.41 | 227.03 | 227.29 | 2,572,496 | -1.70(-0.74%) |
Dec 07, 2023 | 229.92 | 230.39 | 228.06 | 229.00 | 2,097,695 | -0.18(-0.08%) |
Dec 06, 2023 | 229.32 | 230.18 | 228.06 | 229.17 | 1,834,794 | +0.79(+0.34%) |
Dec 05, 2023 | 229.00 | 229.33 | 227.13 | 228.39 | 2,676,069 | -1.70(-0.74%) |
Dec 04, 2023 | 227.00 | 230.89 | 226.79 | 230.09 | 3,946,208 | +2.49(+1.09%) |
Dec 01, 2023 | 223.71 | 228.56 | 222.55 | 227.60 | 3,292,672 | +6.00(+2.71%) |
Nov 30, 2023 | 218.63 | 221.96 | 217.06 | 221.60 | 4,503,432 | +3.74(+1.72%) |
Nov 29, 2023 | 219.20 | 220.23 | 217.25 | 217.86 | 1,249,244 | +0.24(+0.11%) |
Nov 28, 2023 | 216.13 | 219.05 | 215.90 | 217.62 | 1,857,828 | +1.36(+0.63%) |
Nov 27, 2023 | 220.09 | 220.44 | 215.80 | 216.27 | 2,408,453 | -4.36(-1.98%) |
Nov 24, 2023 | 219.68 | 221.32 | 219.49 | 220.63 | 1,062,915 | +0.78(+0.35%) |
Nov 22, 2023 | 219.11 | 220.63 | 218.50 | 219.85 | 1,744,620 | +1.47(+0.67%) |
Nov 21, 2023 | 217.50 | 219.37 | 215.53 | 218.38 | 2,560,036 | +0.89(+0.41%) |
Nov 20, 2023 | 215.43 | 218.07 | 213.38 | 217.50 | 2,590,229 | +1.86(+0.86%) |
Nov 17, 2023 | 217.19 | 217.68 | 214.28 | 215.64 | 2,038,572 | -0.15(-0.07%) |
Nov 16, 2023 | 214.80 | 216.13 | 213.26 | 215.79 | 1,462,002 | +1.26(+0.59%) |
Nov 15, 2023 | 212.84 | 216.81 | 212.29 | 214.53 | 2,754,553 | +2.35(+1.11%) |
Nov 14, 2023 | 209.02 | 213.76 | 209.01 | 212.18 | 2,653,643 | +6.19(+3.00%) |
Nov 13, 2023 | 207.67 | 207.67 | 204.75 | 205.99 | 2,221,255 | -2.06(-0.99%) |
Nov 10, 2023 | 207.79 | 208.47 | 205.10 | 208.04 | 2,717,888 | +1.24(+0.60%) |
Nov 09, 2023 | 209.33 | 209.38 | 206.10 | 206.80 | 1,521,166 | -1.74(-0.84%) |
Nov 08, 2023 | 208.63 | 209.50 | 207.59 | 208.55 | 2,524,268 | +0.58(+0.28%) |
Nov 07, 2023 | 209.26 | 209.40 | 207.46 | 207.97 | 2,362,653 | -1.66(-0.79%) |
Nov 06, 2023 | 208.55 | 209.72 | 205.94 | 209.63 | 1,572,872 | +0.95(+0.46%) |
Nov 03, 2023 | 209.53 | 209.93 | 208.12 | 208.67 | 1,661,972 | +0.73(+0.35%) |
Nov 02, 2023 | 205.17 | 208.46 | 204.36 | 207.95 | 1,806,077 | +3.77(+1.85%) |
Nov 01, 2023 | 203.69 | 204.99 | 202.11 | 204.18 | 2,484,727 | -0.05(-0.02%) |
Oct 31, 2023 | 203.03 | 204.52 | 201.30 | 204.23 | 2,091,912 | +1.78(+0.88%) |
Oct 30, 2023 | 199.93 | 203.67 | 199.11 | 202.45 | 2,267,057 | +4.01(+2.02%) |
Oct 27, 2023 | 199.26 | 200.71 | 196.71 | 198.43 | 2,467,788 | -0.51(-0.26%) |
Oct 26, 2023 | 201.01 | 202.92 | 198.63 | 198.94 | 2,669,856 | -2.93(-1.45%) |
Oct 25, 2023 | 200.53 | 203.71 | 199.03 | 201.88 | 2,498,101 | -0.22(-0.11%) |
Oct 24, 2023 | 205.05 | 205.66 | 200.93 | 202.09 | 2,989,832 | -2.28(-1.12%) |
Oct 23, 2023 | 206.86 | 208.19 | 204.10 | 204.38 | 2,619,208 | -3.52(-1.69%) |
Oct 20, 2023 | 209.03 | 211.46 | 206.59 | 207.90 | 5,576,585 | +0.99(+0.48%) |
Oct 19, 2023 | 215.01 | 216.08 | 206.72 | 206.90 | 6,130,573 | +4.34(+2.14%) |
Oct 18, 2023 | 206.72 | 206.97 | 202.12 | 202.56 | 3,544,621 | -5.33(-2.56%) |
Oct 17, 2023 | 206.48 | 209.90 | 206.15 | 207.90 | 2,520,974 | +0.50(+0.24%) |
Oct 16, 2023 | 205.80 | 209.83 | 205.33 | 207.40 | 2,397,948 | +3.03(+1.48%) |
Oct 13, 2023 | 205.49 | 207.01 | 203.64 | 204.37 | 1,905,711 | -0.24(-0.12%) |
Oct 12, 2023 | 206.58 | 206.69 | 202.46 | 204.60 | 1,881,880 | -1.47(-0.71%) |
Oct 11, 2023 | 203.86 | 206.52 | 203.63 | 206.07 | 2,898,353 | +3.08(+1.52%) |
Oct 10, 2023 | 201.68 | 203.67 | 200.85 | 202.99 | 2,006,129 | +2.02(+1.00%) |
Oct 09, 2023 | 198.18 | 201.32 | 197.51 | 200.97 | 1,583,498 | +1.81(+0.91%) |
Oct 06, 2023 | 196.57 | 200.88 | 196.08 | 199.16 | 1,789,631 | +1.79(+0.91%) |
Oct 05, 2023 | 198.88 | 199.12 | 196.26 | 197.37 | 2,086,225 | -1.60(-0.81%) |
Oct 04, 2023 | 200.18 | 201.66 | 198.07 | 198.97 | 1,943,636 | -1.49(-0.74%) |
Oct 03, 2023 | 198.65 | 201.80 | 198.31 | 200.46 | 2,122,101 | +1.12(+0.56%) |