Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 240.39 | 240.99 | 239.56 | 239.93 | 746,932 | -0.41(-0.17%) |
Dec 28, 2023 | 238.30 | 240.62 | 238.30 | 240.33 | 830,297 | +2.03(+0.85%) |
Dec 27, 2023 | 236.88 | 238.40 | 236.46 | 238.31 | 607,521 | +1.12(+0.47%) |
Dec 26, 2023 | 235.68 | 238.63 | 235.39 | 237.19 | 572,291 | +1.10(+0.47%) |
Dec 22, 2023 | 235.18 | 237.47 | 234.33 | 236.09 | 882,050 | +2.00(+0.85%) |
Dec 21, 2023 | 234.72 | 235.83 | 233.39 | 234.09 | 1,136,588 | +0.79(+0.34%) |
Dec 20, 2023 | 237.87 | 238.57 | 232.97 | 233.30 | 1,331,961 | -5.97(-2.50%) |
Dec 19, 2023 | 237.63 | 239.76 | 237.33 | 239.27 | 1,123,956 | +2.18(+0.92%) |
Dec 18, 2023 | 235.84 | 237.44 | 234.18 | 237.09 | 1,238,847 | +2.41(+1.03%) |
Dec 15, 2023 | 238.18 | 238.42 | 233.70 | 234.68 | 1,736,239 | -4.53(-1.90%) |
Dec 14, 2023 | 241.49 | 242.57 | 239.11 | 239.21 | 1,292,261 | -1.55(-0.64%) |
Dec 13, 2023 | 234.22 | 242.23 | 232.98 | 240.76 | 1,251,262 | +6.71(+2.87%) |
Dec 12, 2023 | 234.94 | 234.99 | 232.94 | 234.05 | 1,283,391 | +0.13(+0.06%) |
Dec 11, 2023 | 233.45 | 234.59 | 232.25 | 233.92 | 810,193 | +1.25(+0.54%) |
Dec 08, 2023 | 233.78 | 234.84 | 232.41 | 232.67 | 908,399 | -1.41(-0.60%) |
Dec 07, 2023 | 233.50 | 234.76 | 232.00 | 234.08 | 1,055,222 | +0.75(+0.32%) |
Dec 06, 2023 | 234.18 | 235.32 | 230.86 | 233.33 | 1,241,056 | -1.55(-0.66%) |
Dec 05, 2023 | 238.09 | 238.68 | 231.74 | 234.88 | 1,256,837 | -3.62(-1.52%) |
Dec 04, 2023 | 238.73 | 241.53 | 237.98 | 238.50 | 1,332,351 | -1.63(-0.68%) |
Dec 01, 2023 | 240.19 | 241.17 | 237.79 | 240.12 | 978,244 | +1.45(+0.61%) |
Nov 30, 2023 | 236.42 | 238.78 | 236.09 | 238.68 | 970,881 | +2.52(+1.07%) |
Nov 29, 2023 | 240.41 | 241.44 | 235.06 | 236.16 | 1,215,896 | -3.79(-1.58%) |
Nov 28, 2023 | 236.36 | 240.97 | 236.21 | 239.95 | 1,407,599 | +3.75(+1.59%) |
Nov 27, 2023 | 236.34 | 236.66 | 234.72 | 236.19 | 842,707 | -0.38(-0.16%) |
Nov 24, 2023 | 236.12 | 236.81 | 235.44 | 236.57 | 360,224 | -0.66(-0.28%) |
Nov 22, 2023 | 234.15 | 237.77 | 233.79 | 237.24 | 932,166 | +4.73(+2.04%) |
Nov 21, 2023 | 235.53 | 235.53 | 231.53 | 232.50 | 1,229,032 | -2.66(-1.13%) |
Nov 20, 2023 | 233.18 | 236.04 | 232.02 | 235.16 | 912,345 | +1.31(+0.56%) |
Nov 17, 2023 | 235.15 | 235.15 | 232.40 | 233.85 | 1,164,942 | -0.95(-0.41%) |
Nov 16, 2023 | 237.64 | 237.92 | 234.00 | 234.81 | 1,278,694 | -2.93(-1.23%) |
Nov 15, 2023 | 239.88 | 239.88 | 236.58 | 237.73 | 1,275,796 | -2.33(-0.97%) |
Nov 14, 2023 | 240.98 | 241.06 | 238.86 | 240.07 | 867,627 | +1.03(+0.43%) |
Nov 13, 2023 | 238.08 | 239.51 | 237.45 | 239.03 | 868,482 | +1.52(+0.64%) |
Nov 10, 2023 | 234.91 | 238.68 | 233.98 | 237.51 | 1,398,126 | +0.37(+0.15%) |
Nov 09, 2023 | 239.87 | 239.87 | 236.73 | 237.15 | 1,218,774 | -2.53(-1.06%) |
Nov 08, 2023 | 241.44 | 241.87 | 239.06 | 239.68 | 1,049,802 | -1.01(-0.42%) |
Nov 07, 2023 | 239.17 | 241.82 | 238.52 | 240.69 | 1,401,956 | +0.95(+0.40%) |
Nov 06, 2023 | 240.55 | 242.72 | 239.34 | 239.74 | 1,437,298 | -0.12(-0.05%) |
Nov 03, 2023 | 238.47 | 242.13 | 238.39 | 239.86 | 1,296,539 | +3.65(+1.55%) |
Nov 02, 2023 | 232.97 | 237.50 | 231.64 | 236.21 | 1,164,320 | +4.65(+2.01%) |
Nov 01, 2023 | 232.23 | 235.25 | 231.42 | 231.56 | 1,028,678 | +0.06(+0.03%) |
Oct 31, 2023 | 232.55 | 233.43 | 230.69 | 231.50 | 859,910 | +0.05(+0.02%) |
Oct 30, 2023 | 228.86 | 232.50 | 228.10 | 231.45 | 904,269 | +4.43(+1.95%) |
Oct 27, 2023 | 228.09 | 228.40 | 225.06 | 227.02 | 912,767 | -1.74(-0.76%) |
Oct 26, 2023 | 232.43 | 233.19 | 228.43 | 228.76 | 894,188 | -2.61(-1.13%) |
Oct 25, 2023 | 231.89 | 235.01 | 230.55 | 231.37 | 932,882 | -0.64(-0.28%) |
Oct 24, 2023 | 230.14 | 234.58 | 229.90 | 232.01 | 1,036,225 | +2.78(+1.21%) |
Oct 23, 2023 | 227.27 | 231.25 | 225.67 | 229.24 | 1,230,446 | +1.45(+0.64%) |
Oct 20, 2023 | 231.82 | 232.22 | 227.28 | 227.78 | 884,603 | -2.78(-1.21%) |
Oct 19, 2023 | 231.16 | 234.13 | 230.05 | 230.56 | 1,059,660 | -0.23(-0.10%) |
Oct 18, 2023 | 234.71 | 236.11 | 230.54 | 230.79 | 1,199,765 | -4.32(-1.84%) |
Oct 17, 2023 | 230.65 | 235.46 | 230.13 | 235.11 | 1,337,520 | +2.98(+1.28%) |
Oct 16, 2023 | 230.31 | 233.40 | 229.87 | 232.13 | 1,101,399 | +3.06(+1.34%) |
Oct 13, 2023 | 225.17 | 229.35 | 224.93 | 229.07 | 1,124,401 | +3.26(+1.45%) |
Oct 12, 2023 | 236.43 | 236.43 | 225.30 | 225.81 | 1,944,871 | -10.49(-4.44%) |
Oct 11, 2023 | 235.85 | 238.04 | 235.36 | 236.30 | 1,060,263 | +1.09(+0.46%) |
Oct 10, 2023 | 234.71 | 235.70 | 233.71 | 235.21 | 1,906,218 | +2.78(+1.20%) |
Oct 09, 2023 | 233.00 | 233.34 | 231.37 | 232.43 | 1,392,289 | -1.50(-0.64%) |
Oct 06, 2023 | 237.09 | 237.41 | 230.36 | 233.93 | 2,616,908 | -4.67(-1.96%) |
Oct 05, 2023 | 240.50 | 243.45 | 237.24 | 238.60 | 2,488,674 | -7.94(-3.22%) |
Oct 04, 2023 | 246.16 | 247.60 | 244.71 | 246.54 | 1,278,604 | +1.02(+0.42%) |
Oct 03, 2023 | 245.83 | 247.80 | 244.04 | 245.52 | 1,139,554 | -0.31(-0.12%) |