Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 262.31 | 262.64 | 261.52 | 262.04 | 9,800 | -0.33(-0.13%) |
Dec 28, 2023 | 261.93 | 263.12 | 261.64 | 262.37 | 19,777 | +0.56(+0.21%) |
Dec 27, 2023 | 261.85 | 261.85 | 260.91 | 261.81 | 29,653 | +0.22(+0.08%) |
Dec 26, 2023 | 261.34 | 262.42 | 261.13 | 261.59 | 8,930 | +0.64(+0.24%) |
Dec 22, 2023 | 259.95 | 261.15 | 259.95 | 260.95 | 12,044 | +1.30(+0.50%) |
Dec 21, 2023 | 258.51 | 259.82 | 257.79 | 259.65 | 13,383 | +3.75(+1.47%) |
Dec 20, 2023 | 258.74 | 260.22 | 255.90 | 255.90 | 33,704 | -3.65(-1.41%) |
Dec 19, 2023 | 258.69 | 259.55 | 257.93 | 259.55 | 32,741 | +1.57(+0.61%) |
Dec 18, 2023 | 258.02 | 258.49 | 257.48 | 257.98 | 20,706 | +0.10(+0.04%) |
Dec 15, 2023 | 262.13 | 262.13 | 257.47 | 257.88 | 10,750 | -4.14(-1.58%) |
Dec 14, 2023 | 264.43 | 264.43 | 260.52 | 262.02 | 22,715 | -1.97(-0.74%) |
Dec 13, 2023 | 259.88 | 263.99 | 259.88 | 263.99 | 8,317 | +3.43(+1.32%) |
Dec 12, 2023 | 259.16 | 261.26 | 258.86 | 260.55 | 24,188 | +2.02(+0.78%) |
Dec 11, 2023 | 258.68 | 258.68 | 256.63 | 258.53 | 30,528 | +0.95(+0.37%) |
Dec 08, 2023 | 256.25 | 257.62 | 255.41 | 257.59 | 10,429 | +1.33(+0.52%) |
Dec 07, 2023 | 257.25 | 257.25 | 255.37 | 256.26 | 10,628 | -0.56(-0.22%) |
Dec 06, 2023 | 256.97 | 259.07 | 256.47 | 256.82 | 19,440 | +0.12(+0.05%) |
Dec 05, 2023 | 256.79 | 257.47 | 256.40 | 256.70 | 9,825 | -0.30(-0.12%) |
Dec 04, 2023 | 255.51 | 257.00 | 255.26 | 257.00 | 13,472 | +0.91(+0.35%) |
Dec 01, 2023 | 254.50 | 256.70 | 254.50 | 256.09 | 14,363 | +2.19(+0.86%) |
Nov 30, 2023 | 249.64 | 253.97 | 249.64 | 253.90 | 9,949 | +4.86(+1.95%) |
Nov 29, 2023 | 251.93 | 253.71 | 248.55 | 249.04 | 28,225 | -4.67(-1.84%) |
Nov 28, 2023 | 254.75 | 255.08 | 253.71 | 253.71 | 6,114 | -0.95(-0.37%) |
Nov 27, 2023 | 255.27 | 256.39 | 254.59 | 254.66 | 8,686 | -1.71(-0.67%) |
Nov 24, 2023 | 255.02 | 256.37 | 255.02 | 256.37 | 9,235 | +1.03(+0.41%) |
Nov 22, 2023 | 253.77 | 255.66 | 253.77 | 255.34 | 15,953 | +2.79(+1.11%) |
Nov 21, 2023 | 251.98 | 253.07 | 251.98 | 252.54 | 5,774 | +0.91(+0.36%) |
Nov 20, 2023 | 249.89 | 252.30 | 249.89 | 251.63 | 10,583 | +0.52(+0.21%) |
Nov 17, 2023 | 252.41 | 252.41 | 250.63 | 251.11 | 11,784 | +0.00(+0.00%) |
Nov 16, 2023 | 250.47 | 252.30 | 250.25 | 251.11 | 26,204 | -0.10(-0.04%) |
Nov 15, 2023 | 251.13 | 252.47 | 249.62 | 251.21 | 39,615 | +0.38(+0.15%) |
Nov 14, 2023 | 248.50 | 252.21 | 248.50 | 250.83 | 13,021 | +3.35(+1.35%) |
Nov 13, 2023 | 246.16 | 248.13 | 245.60 | 247.48 | 25,326 | +0.71(+0.29%) |
Nov 10, 2023 | 245.95 | 246.87 | 244.15 | 246.77 | 7,438 | +2.06(+0.84%) |
Nov 09, 2023 | 247.22 | 247.22 | 244.67 | 244.71 | 14,178 | -3.11(-1.26%) |
Nov 08, 2023 | 251.06 | 251.06 | 247.47 | 247.82 | 16,715 | -1.91(-0.77%) |
Nov 07, 2023 | 248.91 | 250.80 | 248.91 | 249.73 | 7,892 | +0.67(+0.27%) |
Nov 06, 2023 | 248.12 | 249.61 | 247.92 | 249.06 | 13,549 | +0.95(+0.38%) |
Nov 03, 2023 | 248.69 | 248.99 | 246.96 | 248.11 | 22,580 | +0.61(+0.25%) |
Nov 02, 2023 | 243.87 | 247.50 | 243.86 | 247.50 | 16,230 | +1.99(+0.81%) |
Nov 01, 2023 | 243.60 | 245.86 | 243.49 | 245.50 | 59,983 | -1.67(-0.68%) |
Oct 31, 2023 | 245.47 | 247.58 | 245.47 | 247.18 | 13,416 | +2.81(+1.15%) |
Oct 30, 2023 | 243.78 | 245.01 | 242.10 | 244.37 | 21,165 | +1.90(+0.78%) |
Oct 27, 2023 | 244.66 | 244.66 | 241.93 | 242.47 | 15,611 | -2.41(-0.98%) |
Oct 26, 2023 | 245.25 | 246.41 | 244.70 | 244.88 | 17,741 | -1.21(-0.49%) |
Oct 25, 2023 | 246.41 | 247.60 | 244.95 | 246.09 | 8,289 | -1.36(-0.55%) |
Oct 24, 2023 | 246.01 | 248.72 | 246.01 | 247.45 | 17,851 | +0.85(+0.34%) |
Oct 23, 2023 | 247.78 | 248.79 | 246.15 | 246.60 | 23,324 | -2.58(-1.03%) |
Oct 20, 2023 | 251.45 | 251.45 | 249.18 | 249.18 | 5,182 | -2.87(-1.14%) |
Oct 19, 2023 | 253.49 | 254.28 | 251.21 | 252.05 | 9,921 | -1.66(-0.66%) |
Oct 18, 2023 | 255.26 | 256.15 | 253.66 | 253.71 | 11,313 | -0.62(-0.24%) |
Oct 17, 2023 | 252.23 | 256.40 | 252.23 | 254.33 | 8,377 | +1.30(+0.51%) |
Oct 16, 2023 | 251.29 | 254.38 | 251.29 | 253.03 | 23,405 | +1.96(+0.78%) |
Oct 13, 2023 | 252.30 | 252.30 | 249.99 | 251.07 | 34,578 | +2.97(+1.20%) |
Oct 12, 2023 | 250.13 | 250.13 | 247.93 | 248.10 | 40,677 | -1.82(-0.73%) |
Oct 11, 2023 | 251.72 | 251.72 | 248.25 | 249.93 | 10,386 | -2.17(-0.86%) |
Oct 10, 2023 | 250.70 | 252.61 | 250.70 | 252.10 | 10,422 | +1.39(+0.56%) |
Oct 09, 2023 | 247.84 | 250.73 | 247.84 | 250.70 | 13,271 | +1.71(+0.69%) |
Oct 06, 2023 | 245.36 | 249.64 | 245.36 | 249.00 | 11,435 | +3.05(+1.24%) |
Oct 05, 2023 | 244.07 | 246.20 | 243.84 | 245.94 | 12,676 | +1.34(+0.55%) |
Oct 04, 2023 | 243.59 | 244.61 | 242.19 | 244.60 | 34,086 | +0.89(+0.37%) |
Oct 03, 2023 | 245.90 | 245.90 | 243.33 | 243.71 | 17,117 | -2.92(-1.18%) |