Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 201.44 | 202.53 | 200.50 | 201.40 | 215,456 | -0.62(-0.31%) |
Dec 28, 2023 | 201.85 | 202.22 | 200.80 | 202.02 | 179,171 | +0.03(+0.01%) |
Dec 27, 2023 | 201.53 | 202.55 | 200.68 | 201.99 | 186,979 | +0.85(+0.42%) |
Dec 26, 2023 | 200.85 | 201.66 | 199.99 | 201.14 | 204,273 | +0.30(+0.15%) |
Dec 22, 2023 | 201.96 | 201.98 | 195.50 | 200.84 | 326,225 | -1.10(-0.54%) |
Dec 21, 2023 | 201.72 | 202.93 | 200.66 | 201.94 | 304,611 | +1.59(+0.80%) |
Dec 20, 2023 | 199.35 | 201.82 | 199.16 | 200.35 | 634,116 | +0.62(+0.31%) |
Dec 19, 2023 | 199.38 | 200.28 | 198.69 | 199.73 | 283,518 | +1.53(+0.77%) |
Dec 18, 2023 | 198.52 | 198.81 | 196.26 | 198.20 | 377,414 | +1.17(+0.59%) |
Dec 15, 2023 | 197.56 | 199.52 | 196.03 | 197.04 | 709,046 | -1.17(-0.59%) |
Dec 14, 2023 | 198.25 | 200.86 | 197.40 | 198.20 | 352,655 | +2.48(+1.27%) |
Dec 13, 2023 | 189.56 | 196.18 | 189.50 | 195.72 | 407,595 | +5.51(+2.90%) |
Dec 12, 2023 | 192.35 | 193.14 | 189.32 | 190.21 | 445,372 | -1.80(-0.94%) |
Dec 11, 2023 | 191.01 | 192.10 | 189.86 | 192.02 | 287,202 | +1.03(+0.54%) |
Dec 08, 2023 | 193.05 | 194.16 | 190.72 | 190.99 | 331,690 | -2.27(-1.18%) |
Dec 07, 2023 | 192.59 | 193.35 | 191.83 | 193.26 | 334,958 | +0.84(+0.43%) |
Dec 06, 2023 | 193.65 | 194.66 | 192.21 | 192.43 | 499,742 | -0.06(-0.03%) |
Dec 05, 2023 | 192.87 | 192.96 | 190.22 | 192.49 | 519,633 | -1.49(-0.77%) |
Dec 04, 2023 | 192.52 | 195.91 | 192.52 | 193.98 | 513,319 | +0.33(+0.17%) |
Dec 01, 2023 | 192.72 | 195.02 | 192.18 | 193.65 | 437,215 | +0.69(+0.35%) |
Nov 30, 2023 | 191.25 | 193.14 | 188.79 | 192.97 | 1,484,837 | +2.12(+1.11%) |
Nov 29, 2023 | 189.03 | 190.88 | 189.03 | 190.84 | 379,751 | +2.64(+1.40%) |
Nov 28, 2023 | 189.06 | 189.07 | 187.43 | 188.21 | 306,019 | -0.53(-0.28%) |
Nov 27, 2023 | 187.17 | 189.12 | 186.45 | 188.73 | 355,643 | +0.49(+0.26%) |
Nov 24, 2023 | 188.90 | 188.90 | 187.34 | 188.25 | 133,065 | -0.06(-0.03%) |
Nov 22, 2023 | 188.57 | 188.82 | 187.10 | 188.31 | 264,741 | +0.33(+0.17%) |
Nov 21, 2023 | 188.28 | 189.07 | 186.75 | 187.98 | 357,402 | -0.17(-0.09%) |
Nov 20, 2023 | 188.10 | 188.37 | 185.19 | 188.15 | 354,830 | -0.32(-0.17%) |
Nov 17, 2023 | 189.13 | 189.33 | 187.68 | 188.46 | 381,102 | +0.78(+0.42%) |
Nov 16, 2023 | 187.24 | 188.14 | 185.98 | 187.68 | 379,711 | +0.20(+0.11%) |
Nov 15, 2023 | 187.10 | 190.54 | 186.78 | 187.48 | 450,563 | +1.01(+0.54%) |
Nov 14, 2023 | 181.36 | 186.52 | 181.24 | 186.47 | 389,236 | +8.22(+4.61%) |
Nov 13, 2023 | 178.04 | 179.78 | 176.89 | 178.25 | 414,340 | -0.42(-0.23%) |
Nov 10, 2023 | 176.77 | 178.73 | 175.38 | 178.67 | 368,212 | +2.23(+1.27%) |
Nov 09, 2023 | 178.56 | 179.02 | 175.72 | 176.44 | 400,073 | -0.78(-0.44%) |
Nov 08, 2023 | 176.23 | 177.32 | 175.36 | 177.22 | 379,048 | +1.37(+0.78%) |
Nov 07, 2023 | 177.26 | 178.02 | 175.52 | 175.85 | 302,503 | -1.85(-1.04%) |
Nov 06, 2023 | 179.93 | 180.60 | 176.44 | 177.70 | 474,230 | -2.11(-1.18%) |
Nov 03, 2023 | 177.08 | 179.88 | 176.49 | 179.81 | 695,505 | +4.99(+2.85%) |
Nov 02, 2023 | 174.44 | 176.35 | 173.72 | 174.82 | 467,266 | +2.32(+1.35%) |
Nov 01, 2023 | 173.05 | 173.07 | 169.70 | 172.50 | 405,744 | -0.20(-0.11%) |
Oct 31, 2023 | 171.33 | 173.09 | 170.39 | 172.70 | 436,310 | +1.43(+0.83%) |
Oct 30, 2023 | 170.69 | 172.12 | 169.08 | 171.27 | 434,543 | +2.07(+1.23%) |
Oct 27, 2023 | 170.29 | 171.48 | 168.51 | 169.20 | 480,581 | -0.31(-0.18%) |
Oct 26, 2023 | 164.29 | 171.10 | 163.91 | 169.50 | 624,050 | +2.50(+1.50%) |
Oct 25, 2023 | 167.03 | 170.81 | 164.46 | 167.00 | 1,226,061 | -4.70(-2.74%) |
Oct 24, 2023 | 172.03 | 174.70 | 171.07 | 171.71 | 834,009 | +1.79(+1.05%) |
Oct 23, 2023 | 171.58 | 172.57 | 169.81 | 169.92 | 530,381 | -2.58(-1.50%) |
Oct 20, 2023 | 175.88 | 175.90 | 172.43 | 172.50 | 425,791 | -3.04(-1.73%) |
Oct 19, 2023 | 176.39 | 179.97 | 175.33 | 175.54 | 395,447 | -2.27(-1.28%) |
Oct 18, 2023 | 181.59 | 183.52 | 177.71 | 177.81 | 359,469 | -5.01(-2.74%) |
Oct 17, 2023 | 179.59 | 183.40 | 179.07 | 182.82 | 329,235 | +1.56(+0.86%) |
Oct 16, 2023 | 183.28 | 183.90 | 181.08 | 181.26 | 333,446 | +0.01(+0.01%) |
Oct 13, 2023 | 182.90 | 182.90 | 179.54 | 181.25 | 334,558 | -0.58(-0.32%) |
Oct 12, 2023 | 184.92 | 184.92 | 180.37 | 181.83 | 338,205 | -3.21(-1.74%) |
Oct 11, 2023 | 183.60 | 185.20 | 182.98 | 185.04 | 451,762 | +2.18(+1.19%) |
Oct 10, 2023 | 184.01 | 184.73 | 182.63 | 182.86 | 395,223 | -0.40(-0.22%) |
Oct 09, 2023 | 181.91 | 183.57 | 180.64 | 183.25 | 340,559 | +0.90(+0.49%) |
Oct 06, 2023 | 180.42 | 183.24 | 179.04 | 182.35 | 485,767 | +1.00(+0.55%) |
Oct 05, 2023 | 181.60 | 183.46 | 180.61 | 181.35 | 479,127 | -0.53(-0.29%) |
Oct 04, 2023 | 180.28 | 182.11 | 178.65 | 181.88 | 571,898 | +3.79(+2.13%) |
Oct 03, 2023 | 178.32 | 181.17 | 177.77 | 178.09 | 437,716 | -2.00(-1.11%) |