Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 223.51 | 223.64 | 221.36 | 222.43 | 2,221,314 | +0.03(+0.01%) |
Dec 28, 2023 | 224.83 | 226.08 | 222.40 | 222.40 | 2,027,112 | -3.94(-1.74%) |
Dec 27, 2023 | 226.57 | 228.04 | 225.50 | 226.34 | 1,158,939 | -1.15(-0.50%) |
Dec 26, 2023 | 227.92 | 229.03 | 227.32 | 227.49 | 1,616,852 | +1.35(+0.60%) |
Dec 22, 2023 | 228.08 | 228.79 | 226.12 | 226.14 | 2,054,278 | -0.11(-0.05%) |
Dec 21, 2023 | 225.21 | 226.56 | 224.28 | 226.25 | 1,409,540 | +1.70(+0.76%) |
Dec 20, 2023 | 229.93 | 230.65 | 224.49 | 224.55 | 2,660,781 | -4.41(-1.93%) |
Dec 19, 2023 | 226.61 | 229.67 | 226.42 | 228.96 | 1,884,200 | +2.66(+1.18%) |
Dec 18, 2023 | 227.68 | 229.62 | 226.25 | 226.30 | 1,790,681 | +1.62(+0.72%) |
Dec 15, 2023 | 224.24 | 224.92 | 223.15 | 224.68 | 3,994,995 | -1.28(-0.57%) |
Dec 14, 2023 | 221.68 | 227.24 | 221.68 | 225.96 | 2,867,019 | +5.77(+2.62%) |
Dec 13, 2023 | 217.52 | 220.56 | 217.27 | 220.20 | 2,891,717 | +2.31(+1.06%) |
Dec 12, 2023 | 219.31 | 219.42 | 216.89 | 217.88 | 2,489,452 | -3.12(-1.41%) |
Dec 11, 2023 | 220.62 | 221.87 | 219.13 | 221.00 | 2,028,184 | +0.38(+0.17%) |
Dec 08, 2023 | 220.17 | 221.12 | 218.98 | 220.62 | 2,306,642 | +2.42(+1.11%) |
Dec 07, 2023 | 220.57 | 223.91 | 217.35 | 218.20 | 4,000,413 | -1.45(-0.66%) |
Dec 06, 2023 | 221.92 | 224.03 | 218.82 | 219.65 | 3,888,374 | -3.67(-1.64%) |
Dec 05, 2023 | 228.17 | 228.17 | 223.06 | 223.32 | 2,483,304 | -4.52(-1.98%) |
Dec 04, 2023 | 228.04 | 230.29 | 226.53 | 227.84 | 2,531,222 | -1.78(-0.78%) |
Dec 01, 2023 | 228.49 | 232.39 | 227.88 | 229.62 | 1,826,306 | +0.50(+0.22%) |
Nov 30, 2023 | 229.46 | 232.42 | 226.42 | 229.12 | 2,146,583 | +1.74(+0.77%) |
Nov 29, 2023 | 231.29 | 232.39 | 226.25 | 227.38 | 2,509,155 | -3.00(-1.30%) |
Nov 28, 2023 | 231.93 | 232.71 | 230.33 | 230.38 | 2,354,416 | -0.28(-0.12%) |
Nov 27, 2023 | 231.18 | 231.41 | 228.75 | 230.66 | 2,450,611 | -1.26(-0.54%) |
Nov 24, 2023 | 230.27 | 233.72 | 229.94 | 231.92 | 711,988 | +1.41(+0.61%) |
Nov 22, 2023 | 227.29 | 230.72 | 225.99 | 230.51 | 1,653,827 | -0.88(-0.38%) |
Nov 21, 2023 | 231.22 | 232.11 | 229.10 | 231.39 | 2,259,766 | -0.21(-0.09%) |
Nov 20, 2023 | 233.43 | 234.17 | 231.48 | 231.60 | 1,989,269 | -0.77(-0.33%) |
Nov 17, 2023 | 228.41 | 233.35 | 227.56 | 232.38 | 1,871,707 | +5.67(+2.50%) |
Nov 16, 2023 | 227.41 | 228.60 | 224.81 | 226.71 | 2,423,816 | -2.78(-1.21%) |
Nov 15, 2023 | 230.84 | 233.08 | 229.19 | 229.49 | 1,777,199 | -1.67(-0.72%) |
Nov 14, 2023 | 230.56 | 232.36 | 230.43 | 231.16 | 1,311,263 | +0.90(+0.39%) |
Nov 13, 2023 | 228.17 | 231.02 | 227.91 | 230.26 | 1,212,730 | +2.37(+1.04%) |
Nov 10, 2023 | 228.54 | 229.61 | 226.08 | 227.89 | 2,918,049 | +1.67(+0.74%) |
Nov 09, 2023 | 228.01 | 229.00 | 226.04 | 226.22 | 1,890,977 | +0.16(+0.07%) |
Nov 08, 2023 | 228.02 | 230.95 | 226.03 | 226.06 | 1,797,378 | -3.20(-1.40%) |
Nov 07, 2023 | 229.76 | 230.83 | 227.68 | 229.26 | 1,963,099 | -4.00(-1.72%) |
Nov 06, 2023 | 237.73 | 238.40 | 233.13 | 233.26 | 1,516,547 | -4.51(-1.90%) |
Nov 03, 2023 | 239.19 | 239.49 | 234.96 | 237.77 | 2,725,751 | -2.10(-0.87%) |
Nov 02, 2023 | 231.90 | 240.20 | 231.79 | 239.87 | 3,346,168 | +7.78(+3.35%) |
Nov 01, 2023 | 233.77 | 236.08 | 231.61 | 232.09 | 3,456,502 | -1.10(-0.47%) |
Oct 31, 2023 | 232.58 | 234.21 | 230.58 | 233.19 | 2,791,167 | +0.09(+0.04%) |
Oct 30, 2023 | 232.96 | 234.96 | 231.99 | 233.11 | 2,750,325 | +0.12(+0.05%) |
Oct 27, 2023 | 239.27 | 242.24 | 231.99 | 232.99 | 2,376,158 | -4.17(-1.76%) |
Oct 26, 2023 | 236.79 | 239.00 | 234.94 | 237.16 | 1,937,655 | -2.05(-0.86%) |
Oct 25, 2023 | 238.61 | 241.50 | 238.33 | 239.21 | 3,512,780 | +0.21(+0.09%) |
Oct 24, 2023 | 241.76 | 242.01 | 238.65 | 239.00 | 3,120,205 | -2.25(-0.93%) |
Oct 23, 2023 | 242.75 | 244.57 | 240.11 | 241.25 | 3,133,291 | -3.58(-1.46%) |
Oct 20, 2023 | 248.93 | 250.13 | 244.52 | 244.84 | 3,408,160 | -4.29(-1.72%) |
Oct 19, 2023 | 246.82 | 251.50 | 245.63 | 249.13 | 3,470,704 | +0.10(+0.04%) |
Oct 18, 2023 | 246.85 | 250.32 | 246.85 | 249.03 | 4,405,356 | +3.31(+1.35%) |
Oct 17, 2023 | 241.81 | 246.87 | 241.41 | 245.72 | 4,641,898 | +3.01(+1.24%) |
Oct 16, 2023 | 243.08 | 243.86 | 240.58 | 242.72 | 3,692,660 | +0.46(+0.19%) |
Oct 13, 2023 | 238.07 | 243.39 | 237.68 | 242.26 | 6,620,248 | +7.74(+3.30%) |
Oct 12, 2023 | 236.85 | 238.31 | 234.14 | 234.52 | 9,333,723 | -0.45(-0.19%) |
Oct 11, 2023 | 235.32 | 235.35 | 231.68 | 234.97 | 20,980,474 | +3.33(+1.44%) |
Oct 10, 2023 | 229.58 | 234.04 | 229.02 | 231.64 | 2,588,405 | +1.75(+0.76%) |
Oct 09, 2023 | 235.15 | 235.88 | 229.41 | 229.90 | 5,442,232 | -1.77(-0.76%) |
Oct 06, 2023 | 230.27 | 233.66 | 225.09 | 231.66 | 11,501,010 | +21.92(+10.45%) |
Oct 05, 2023 | 208.16 | 211.23 | 208.16 | 209.74 | 1,875,849 | -0.35(-0.17%) |
Oct 04, 2023 | 215.03 | 215.16 | 207.85 | 210.09 | 2,728,897 | -8.12(-3.72%) |
Oct 03, 2023 | 218.38 | 219.53 | 215.53 | 218.21 | 2,119,009 | -0.80(-0.37%) |