Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 232.39 | 233.60 | 230.66 | 231.09 | 1,409,191 | -1.79(-0.77%) |
Dec 28, 2023 | 233.75 | 233.97 | 232.32 | 232.88 | 1,503,511 | +0.51(+0.22%) |
Dec 27, 2023 | 231.01 | 233.24 | 230.83 | 232.37 | 1,686,954 | +1.46(+0.63%) |
Dec 26, 2023 | 229.59 | 231.72 | 229.02 | 230.91 | 1,464,830 | +1.04(+0.45%) |
Dec 22, 2023 | 231.14 | 232.23 | 227.90 | 229.87 | 1,581,201 | +0.01(+0.00%) |
Dec 21, 2023 | 228.02 | 230.68 | 227.52 | 229.86 | 1,747,964 | +3.53(+1.56%) |
Dec 20, 2023 | 228.60 | 231.86 | 226.22 | 226.33 | 2,682,289 | -2.32(-1.02%) |
Dec 19, 2023 | 226.73 | 228.72 | 225.25 | 228.66 | 3,092,506 | +2.68(+1.19%) |
Dec 18, 2023 | 227.61 | 229.31 | 225.77 | 225.97 | 2,312,835 | -0.78(-0.34%) |
Dec 15, 2023 | 229.30 | 229.42 | 225.00 | 226.75 | 7,909,475 | -2.02(-0.88%) |
Dec 14, 2023 | 230.28 | 232.25 | 226.10 | 228.76 | 5,935,035 | +2.38(+1.05%) |
Dec 13, 2023 | 219.53 | 226.38 | 218.69 | 226.38 | 3,739,726 | +7.09(+3.24%) |
Dec 12, 2023 | 221.50 | 221.58 | 218.02 | 219.28 | 2,898,090 | -1.60(-0.72%) |
Dec 11, 2023 | 217.61 | 221.23 | 217.50 | 220.88 | 2,596,637 | +3.85(+1.77%) |
Dec 08, 2023 | 218.54 | 219.53 | 215.22 | 217.03 | 2,532,901 | -1.43(-0.65%) |
Dec 07, 2023 | 216.54 | 219.60 | 216.42 | 218.46 | 2,773,343 | -1.84(-0.83%) |
Dec 06, 2023 | 219.44 | 221.19 | 218.93 | 220.29 | 1,913,652 | +1.32(+0.60%) |
Dec 05, 2023 | 220.85 | 220.85 | 216.61 | 218.98 | 2,676,459 | -2.68(-1.21%) |
Dec 04, 2023 | 221.53 | 222.38 | 219.19 | 221.66 | 2,251,596 | -1.35(-0.60%) |
Dec 01, 2023 | 221.93 | 223.32 | 220.05 | 223.01 | 3,140,720 | +0.17(+0.08%) |
Nov 30, 2023 | 222.46 | 223.05 | 219.21 | 222.84 | 3,550,871 | +0.79(+0.35%) |
Nov 29, 2023 | 220.33 | 224.88 | 219.94 | 222.05 | 2,244,906 | +3.75(+1.72%) |
Nov 28, 2023 | 219.16 | 219.95 | 216.30 | 218.30 | 1,915,554 | -1.24(-0.56%) |
Nov 27, 2023 | 220.03 | 221.50 | 218.46 | 219.53 | 2,053,236 | -1.41(-0.64%) |
Nov 24, 2023 | 220.51 | 221.91 | 220.12 | 220.94 | 1,279,200 | +0.11(+0.05%) |
Nov 22, 2023 | 218.46 | 221.44 | 218.46 | 220.83 | 3,735,202 | +3.43(+1.58%) |
Nov 21, 2023 | 213.98 | 221.10 | 213.16 | 217.40 | 4,623,918 | +6.82(+3.24%) |
Nov 20, 2023 | 208.53 | 211.35 | 207.19 | 210.58 | 2,573,995 | +3.24(+1.56%) |
Nov 17, 2023 | 209.57 | 209.58 | 205.86 | 207.34 | 2,479,669 | -1.33(-0.64%) |
Nov 16, 2023 | 208.81 | 209.51 | 206.85 | 208.67 | 3,506,757 | +0.95(+0.46%) |
Nov 15, 2023 | 204.30 | 209.21 | 203.72 | 207.72 | 4,119,291 | +4.63(+2.28%) |
Nov 14, 2023 | 199.94 | 204.25 | 199.94 | 203.09 | 2,906,193 | +7.52(+3.85%) |
Nov 13, 2023 | 195.59 | 196.73 | 193.34 | 195.56 | 1,686,541 | -1.02(-0.52%) |
Nov 10, 2023 | 195.45 | 196.77 | 191.94 | 196.58 | 2,114,503 | +1.48(+0.76%) |
Nov 09, 2023 | 198.33 | 198.93 | 194.89 | 195.11 | 2,321,822 | -1.30(-0.66%) |
Nov 08, 2023 | 198.57 | 200.02 | 195.84 | 196.40 | 1,615,306 | -1.43(-0.72%) |
Nov 07, 2023 | 195.31 | 198.50 | 194.98 | 197.83 | 2,217,189 | +2.72(+1.40%) |
Nov 06, 2023 | 197.21 | 197.35 | 194.70 | 195.11 | 2,367,642 | -2.34(-1.19%) |
Nov 03, 2023 | 195.57 | 199.58 | 195.57 | 197.45 | 2,936,716 | +4.88(+2.53%) |
Nov 02, 2023 | 191.89 | 193.27 | 190.55 | 192.57 | 2,541,288 | +2.97(+1.57%) |
Nov 01, 2023 | 191.42 | 191.42 | 188.46 | 189.60 | 3,774,323 | -2.02(-1.05%) |
Oct 31, 2023 | 189.62 | 194.68 | 188.35 | 191.61 | 5,219,401 | +6.91(+3.74%) |
Oct 30, 2023 | 188.45 | 188.88 | 181.71 | 184.71 | 5,505,244 | -2.77(-1.48%) |
Oct 27, 2023 | 191.85 | 193.03 | 186.46 | 187.48 | 3,974,651 | -5.79(-2.99%) |
Oct 26, 2023 | 190.34 | 194.87 | 189.31 | 193.27 | 3,416,786 | +1.03(+0.53%) |
Oct 25, 2023 | 192.42 | 193.38 | 182.86 | 192.24 | 7,529,729 | -4.18(-2.13%) |
Oct 24, 2023 | 193.53 | 202.55 | 192.02 | 196.42 | 5,938,303 | -7.19(-3.53%) |
Oct 23, 2023 | 204.52 | 205.93 | 202.58 | 203.62 | 3,925,797 | -1.78(-0.86%) |
Oct 20, 2023 | 206.85 | 208.76 | 205.32 | 205.39 | 2,932,336 | -1.47(-0.71%) |
Oct 19, 2023 | 208.03 | 209.82 | 206.09 | 206.86 | 3,801,743 | +2.49(+1.22%) |
Oct 18, 2023 | 209.51 | 209.75 | 204.30 | 204.37 | 4,356,235 | -7.12(-3.37%) |
Oct 17, 2023 | 206.55 | 212.10 | 206.08 | 211.49 | 2,649,558 | +1.49(+0.71%) |
Oct 16, 2023 | 209.15 | 211.31 | 207.74 | 210.00 | 3,095,271 | +1.02(+0.49%) |
Oct 13, 2023 | 209.30 | 211.48 | 208.50 | 208.99 | 3,372,788 | -0.06(-0.03%) |
Oct 12, 2023 | 216.13 | 218.22 | 204.30 | 209.05 | 5,092,517 | -6.93(-3.21%) |
Oct 11, 2023 | 217.12 | 218.01 | 214.34 | 215.97 | 2,450,145 | -2.01(-0.92%) |
Oct 10, 2023 | 217.06 | 219.35 | 214.37 | 217.98 | 2,222,904 | +0.34(+0.16%) |
Oct 09, 2023 | 216.76 | 217.77 | 214.18 | 217.64 | 1,955,966 | +1.14(+0.52%) |
Oct 06, 2023 | 214.05 | 217.95 | 212.56 | 216.50 | 2,705,357 | +0.36(+0.17%) |
Oct 05, 2023 | 215.18 | 216.77 | 211.92 | 216.14 | 2,280,689 | +0.80(+0.37%) |
Oct 04, 2023 | 215.52 | 216.73 | 213.12 | 215.35 | 3,457,236 | +0.37(+0.17%) |
Oct 03, 2023 | 211.97 | 216.34 | 211.97 | 214.98 | 4,833,482 | +1.95(+0.92%) |