Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 233.77 | 234.49 | 232.45 | 233.65 | 694,666 | -0.15(-0.06%) |
Dec 28, 2023 | 233.23 | 234.21 | 232.69 | 233.80 | 558,561 | +0.99(+0.42%) |
Dec 27, 2023 | 232.46 | 233.91 | 231.99 | 232.81 | 655,769 | -0.80(-0.34%) |
Dec 26, 2023 | 231.42 | 234.89 | 231.35 | 233.61 | 938,743 | +2.19(+0.95%) |
Dec 22, 2023 | 232.24 | 233.84 | 230.87 | 231.41 | 802,543 | -0.30(-0.13%) |
Dec 21, 2023 | 226.91 | 231.95 | 226.91 | 231.71 | 938,530 | +4.59(+2.02%) |
Dec 20, 2023 | 228.77 | 232.96 | 226.87 | 227.12 | 802,424 | -3.80(-1.64%) |
Dec 19, 2023 | 229.75 | 231.19 | 228.11 | 230.92 | 926,702 | +1.41(+0.62%) |
Dec 18, 2023 | 230.86 | 233.30 | 229.39 | 229.51 | 851,775 | -0.08(-0.03%) |
Dec 15, 2023 | 227.98 | 232.04 | 227.90 | 229.59 | 1,945,304 | -1.48(-0.64%) |
Dec 14, 2023 | 225.26 | 231.19 | 224.46 | 231.07 | 1,555,119 | +6.09(+2.71%) |
Dec 13, 2023 | 219.16 | 225.16 | 217.71 | 224.98 | 1,023,695 | +5.28(+2.40%) |
Dec 12, 2023 | 219.51 | 220.54 | 218.47 | 219.70 | 1,078,692 | +0.51(+0.23%) |
Dec 11, 2023 | 219.37 | 220.38 | 218.29 | 219.19 | 1,118,983 | +0.74(+0.34%) |
Dec 08, 2023 | 224.83 | 225.01 | 218.32 | 218.44 | 1,497,927 | -6.32(-2.81%) |
Dec 07, 2023 | 226.39 | 226.46 | 222.66 | 224.76 | 935,659 | -0.68(-0.30%) |
Dec 06, 2023 | 222.51 | 226.10 | 221.28 | 225.44 | 1,899,266 | +4.12(+1.86%) |
Dec 05, 2023 | 224.01 | 224.35 | 220.93 | 221.32 | 932,639 | -4.07(-1.81%) |
Dec 04, 2023 | 223.08 | 226.59 | 222.41 | 225.39 | 1,461,299 | +1.54(+0.69%) |
Dec 01, 2023 | 219.43 | 224.33 | 217.57 | 223.85 | 1,402,075 | +8.21(+3.81%) |
Nov 30, 2023 | 213.58 | 215.95 | 211.84 | 215.64 | 2,103,159 | +3.04(+1.43%) |
Nov 29, 2023 | 210.47 | 213.01 | 209.35 | 212.59 | 983,549 | +2.65(+1.26%) |
Nov 28, 2023 | 210.19 | 212.62 | 209.83 | 209.94 | 1,000,187 | +0.51(+0.25%) |
Nov 27, 2023 | 212.13 | 212.34 | 208.69 | 209.43 | 1,638,176 | -3.93(-1.84%) |
Nov 24, 2023 | 211.73 | 213.61 | 210.93 | 213.37 | 613,134 | +1.93(+0.91%) |
Nov 22, 2023 | 211.70 | 212.08 | 210.00 | 211.44 | 934,709 | +0.80(+0.38%) |
Nov 21, 2023 | 209.37 | 210.84 | 207.14 | 210.64 | 1,182,972 | +0.97(+0.46%) |
Nov 20, 2023 | 208.08 | 210.10 | 206.20 | 209.67 | 1,702,433 | +1.07(+0.51%) |
Nov 17, 2023 | 207.57 | 209.17 | 205.82 | 208.60 | 1,233,575 | +2.67(+1.30%) |
Nov 16, 2023 | 205.60 | 206.57 | 203.32 | 205.93 | 1,201,826 | +1.31(+0.64%) |
Nov 15, 2023 | 202.53 | 206.71 | 202.53 | 204.62 | 1,268,547 | +2.86(+1.42%) |
Nov 14, 2023 | 199.47 | 204.10 | 199.11 | 201.76 | 1,329,739 | +4.99(+2.54%) |
Nov 13, 2023 | 193.71 | 197.05 | 193.50 | 196.77 | 1,617,125 | +2.16(+1.11%) |
Nov 10, 2023 | 192.33 | 194.91 | 191.58 | 194.60 | 1,228,529 | +3.03(+1.58%) |
Nov 09, 2023 | 193.40 | 193.73 | 190.92 | 191.57 | 929,418 | -0.99(-0.51%) |
Nov 08, 2023 | 193.26 | 193.71 | 191.97 | 192.56 | 1,522,001 | +0.41(+0.21%) |
Nov 07, 2023 | 192.14 | 193.01 | 190.77 | 192.15 | 1,049,927 | -0.87(-0.45%) |
Nov 06, 2023 | 192.21 | 193.76 | 190.30 | 193.02 | 1,445,252 | +0.71(+0.37%) |
Nov 03, 2023 | 192.48 | 193.55 | 191.61 | 192.31 | 997,455 | +2.67(+1.41%) |
Nov 02, 2023 | 188.42 | 190.75 | 187.81 | 189.64 | 1,229,477 | +2.98(+1.60%) |
Nov 01, 2023 | 188.02 | 189.23 | 185.49 | 186.66 | 977,089 | -0.59(-0.31%) |
Oct 31, 2023 | 184.76 | 188.35 | 184.26 | 187.25 | 1,008,381 | +3.16(+1.72%) |
Oct 30, 2023 | 182.03 | 186.05 | 181.19 | 184.09 | 1,149,171 | +2.98(+1.65%) |
Oct 27, 2023 | 180.73 | 183.31 | 180.35 | 181.10 | 1,224,859 | -0.76(-0.42%) |
Oct 26, 2023 | 182.65 | 186.19 | 181.11 | 181.86 | 1,738,969 | -0.48(-0.26%) |
Oct 25, 2023 | 182.59 | 191.38 | 179.69 | 182.34 | 2,601,907 | -10.26(-5.33%) |
Oct 24, 2023 | 194.47 | 195.34 | 190.73 | 192.59 | 1,699,406 | -0.65(-0.33%) |
Oct 23, 2023 | 196.65 | 197.80 | 192.75 | 193.24 | 1,478,114 | -4.71(-2.38%) |
Oct 20, 2023 | 196.69 | 199.49 | 195.84 | 197.95 | 1,269,943 | +1.58(+0.80%) |
Oct 19, 2023 | 201.70 | 202.26 | 196.21 | 196.37 | 1,249,479 | -3.29(-1.65%) |
Oct 18, 2023 | 202.55 | 203.23 | 199.51 | 199.66 | 928,208 | -4.31(-2.11%) |
Oct 17, 2023 | 202.59 | 206.34 | 202.59 | 203.97 | 1,040,955 | +0.27(+0.13%) |
Oct 16, 2023 | 198.80 | 206.27 | 198.17 | 203.69 | 2,081,817 | +6.49(+3.29%) |
Oct 13, 2023 | 197.96 | 200.31 | 196.83 | 197.21 | 766,380 | -0.04(-0.02%) |
Oct 12, 2023 | 198.62 | 198.74 | 194.60 | 197.25 | 1,082,435 | -1.00(-0.50%) |
Oct 11, 2023 | 197.28 | 199.62 | 196.82 | 198.25 | 1,130,304 | +1.17(+0.59%) |
Oct 10, 2023 | 193.56 | 197.43 | 192.97 | 197.08 | 1,458,017 | +4.97(+2.58%) |
Oct 09, 2023 | 187.95 | 193.26 | 187.78 | 192.11 | 1,164,946 | +4.16(+2.21%) |
Oct 06, 2023 | 185.91 | 189.98 | 185.00 | 187.95 | 1,179,520 | +0.80(+0.43%) |
Oct 05, 2023 | 188.52 | 189.26 | 185.13 | 187.15 | 1,057,290 | -2.23(-1.18%) |
Oct 04, 2023 | 188.56 | 190.40 | 187.26 | 189.38 | 835,768 | +0.53(+0.28%) |
Oct 03, 2023 | 186.55 | 191.02 | 186.47 | 188.85 | 1,008,093 | +0.90(+0.48%) |