Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 209.55 | 210.24 | 208.89 | 209.49 | 632,227 | -0.30(-0.14%) |
Dec 28, 2023 | 208.23 | 210.38 | 208.23 | 209.78 | 794,049 | +1.02(+0.49%) |
Dec 27, 2023 | 208.19 | 209.02 | 208.00 | 208.76 | 502,460 | +0.17(+0.08%) |
Dec 26, 2023 | 206.77 | 208.77 | 206.44 | 208.59 | 564,971 | +1.22(+0.59%) |
Dec 22, 2023 | 207.44 | 208.55 | 206.73 | 207.37 | 745,885 | +0.94(+0.46%) |
Dec 21, 2023 | 206.66 | 208.18 | 205.29 | 206.42 | 815,976 | +0.95(+0.46%) |
Dec 20, 2023 | 208.84 | 210.85 | 205.42 | 205.47 | 925,294 | -3.52(-1.68%) |
Dec 19, 2023 | 208.67 | 210.00 | 208.21 | 208.99 | 1,767,480 | +0.32(+0.15%) |
Dec 18, 2023 | 207.15 | 209.49 | 207.08 | 208.67 | 1,974,480 | +1.42(+0.69%) |
Dec 15, 2023 | 205.39 | 207.46 | 205.39 | 207.25 | 3,313,827 | +1.76(+0.86%) |
Dec 14, 2023 | 206.32 | 207.88 | 204.34 | 205.49 | 2,496,005 | -1.47(-0.71%) |
Dec 13, 2023 | 199.92 | 207.32 | 199.41 | 206.96 | 2,998,429 | +7.73(+3.88%) |
Dec 12, 2023 | 199.64 | 199.64 | 197.15 | 199.23 | 1,743,796 | -0.76(-0.38%) |
Dec 11, 2023 | 195.36 | 201.91 | 195.36 | 199.99 | 2,218,315 | +5.23(+2.69%) |
Dec 08, 2023 | 195.95 | 196.13 | 192.30 | 194.76 | 1,280,509 | -0.87(-0.44%) |
Dec 07, 2023 | 198.84 | 199.21 | 195.32 | 195.62 | 914,547 | -2.26(-1.14%) |
Dec 06, 2023 | 197.43 | 199.02 | 196.81 | 197.88 | 995,831 | +0.94(+0.47%) |
Dec 05, 2023 | 197.93 | 198.55 | 196.75 | 196.94 | 1,361,934 | -1.26(-0.64%) |
Dec 04, 2023 | 192.87 | 198.37 | 191.91 | 198.21 | 1,873,782 | +4.56(+2.36%) |
Dec 01, 2023 | 189.84 | 193.88 | 189.15 | 193.64 | 1,116,046 | +3.86(+2.03%) |
Nov 30, 2023 | 188.58 | 189.88 | 187.93 | 189.78 | 1,370,796 | +2.14(+1.14%) |
Nov 29, 2023 | 188.06 | 188.75 | 187.05 | 187.65 | 665,377 | -0.44(-0.23%) |
Nov 28, 2023 | 187.99 | 188.72 | 186.67 | 188.08 | 730,499 | +1.17(+0.63%) |
Nov 27, 2023 | 189.83 | 189.83 | 186.36 | 186.91 | 679,810 | -3.07(-1.62%) |
Nov 24, 2023 | 187.40 | 189.98 | 187.04 | 189.98 | 484,932 | +3.16(+1.69%) |
Nov 22, 2023 | 186.08 | 187.19 | 184.98 | 186.82 | 801,309 | -0.73(-0.39%) |
Nov 21, 2023 | 185.68 | 187.82 | 185.28 | 187.54 | 798,956 | +2.07(+1.11%) |
Nov 20, 2023 | 185.18 | 186.44 | 183.35 | 185.48 | 737,215 | +0.79(+0.43%) |
Nov 17, 2023 | 186.99 | 186.99 | 183.88 | 184.69 | 894,466 | -0.57(-0.31%) |
Nov 16, 2023 | 185.91 | 187.12 | 184.77 | 185.26 | 1,439,477 | -0.04(-0.02%) |
Nov 15, 2023 | 185.43 | 186.60 | 184.52 | 185.30 | 1,260,944 | -0.17(-0.09%) |
Nov 14, 2023 | 182.15 | 185.60 | 181.14 | 185.47 | 1,291,742 | +3.72(+2.05%) |
Nov 13, 2023 | 181.25 | 183.07 | 179.93 | 181.75 | 898,096 | +1.66(+0.92%) |
Nov 10, 2023 | 179.35 | 180.49 | 178.07 | 180.09 | 808,464 | +1.39(+0.78%) |
Nov 09, 2023 | 180.50 | 180.54 | 177.51 | 178.69 | 1,033,910 | -0.72(-0.40%) |
Nov 08, 2023 | 180.25 | 181.00 | 177.90 | 179.42 | 976,055 | -1.38(-0.77%) |
Nov 07, 2023 | 179.31 | 181.52 | 179.01 | 180.80 | 1,114,968 | +1.12(+0.62%) |
Nov 06, 2023 | 183.38 | 183.56 | 179.29 | 179.68 | 1,985,904 | -3.87(-2.11%) |
Nov 03, 2023 | 181.46 | 184.66 | 181.02 | 183.55 | 2,209,086 | +2.58(+1.43%) |
Nov 02, 2023 | 177.00 | 181.82 | 176.95 | 180.97 | 1,976,644 | +4.29(+2.43%) |
Nov 01, 2023 | 178.28 | 178.50 | 175.56 | 176.68 | 1,474,692 | -0.68(-0.38%) |
Oct 31, 2023 | 174.62 | 178.07 | 174.14 | 177.36 | 2,464,531 | +4.99(+2.90%) |
Oct 30, 2023 | 171.28 | 174.28 | 170.34 | 172.37 | 2,146,245 | +3.39(+2.01%) |
Oct 27, 2023 | 174.15 | 174.90 | 167.61 | 168.98 | 2,411,202 | -4.23(-2.44%) |
Oct 26, 2023 | 173.63 | 175.32 | 172.75 | 173.21 | 1,874,962 | -0.52(-0.30%) |
Oct 25, 2023 | 172.94 | 174.67 | 171.26 | 173.73 | 1,163,684 | +2.69(+1.57%) |
Oct 24, 2023 | 176.26 | 177.09 | 170.98 | 171.04 | 1,271,599 | -3.81(-2.18%) |
Oct 23, 2023 | 174.08 | 177.32 | 173.27 | 174.85 | 1,408,616 | +0.76(+0.44%) |
Oct 20, 2023 | 176.55 | 177.44 | 174.05 | 174.09 | 1,533,176 | -1.78(-1.01%) |
Oct 19, 2023 | 177.62 | 178.43 | 175.43 | 175.87 | 1,034,349 | -1.63(-0.92%) |
Oct 18, 2023 | 176.41 | 178.48 | 175.47 | 177.50 | 1,318,622 | +1.24(+0.70%) |
Oct 17, 2023 | 175.57 | 179.21 | 174.56 | 176.26 | 1,174,427 | -0.69(-0.39%) |
Oct 16, 2023 | 175.97 | 177.68 | 174.21 | 176.95 | 1,350,381 | +1.74(+0.99%) |
Oct 13, 2023 | 173.88 | 175.97 | 172.86 | 175.21 | 1,573,150 | +3.40(+1.98%) |
Oct 12, 2023 | 175.32 | 175.32 | 170.20 | 171.81 | 1,264,315 | -2.99(-1.71%) |
Oct 11, 2023 | 175.71 | 176.53 | 174.12 | 174.80 | 929,216 | -0.74(-0.42%) |
Oct 10, 2023 | 178.93 | 179.50 | 174.75 | 175.54 | 1,294,831 | -2.61(-1.47%) |
Oct 09, 2023 | 171.98 | 178.51 | 171.09 | 178.15 | 2,777,192 | +16.13(+9.96%) |
Oct 06, 2023 | 158.52 | 163.03 | 158.42 | 162.02 | 1,116,899 | +2.58(+1.62%) |
Oct 05, 2023 | 161.65 | 162.24 | 159.11 | 159.44 | 1,523,681 | -2.47(-1.53%) |
Oct 04, 2023 | 166.18 | 166.60 | 160.99 | 161.91 | 2,134,017 | -5.44(-3.25%) |
Oct 03, 2023 | 168.46 | 168.91 | 166.56 | 167.34 | 1,346,112 | -2.25(-1.33%) |