Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 225.86 | 226.66 | 225.36 | 226.54 | 327,154 | +0.23(+0.10%) |
Dec 28, 2023 | 225.73 | 227.09 | 225.73 | 226.31 | 422,829 | +0.40(+0.18%) |
Dec 27, 2023 | 224.25 | 226.03 | 224.25 | 225.91 | 412,052 | +1.30(+0.58%) |
Dec 26, 2023 | 222.78 | 225.07 | 221.70 | 224.61 | 273,215 | +1.33(+0.59%) |
Dec 22, 2023 | 222.65 | 224.53 | 222.55 | 223.28 | 460,379 | +1.86(+0.84%) |
Dec 21, 2023 | 220.27 | 222.42 | 219.56 | 221.42 | 676,116 | +1.95(+0.89%) |
Dec 20, 2023 | 222.72 | 223.03 | 219.37 | 219.47 | 615,798 | -3.85(-1.72%) |
Dec 19, 2023 | 220.19 | 224.22 | 218.50 | 223.31 | 1,067,545 | +4.11(+1.87%) |
Dec 18, 2023 | 220.28 | 220.63 | 217.54 | 219.21 | 704,745 | +0.43(+0.20%) |
Dec 15, 2023 | 220.62 | 222.01 | 217.38 | 218.78 | 2,158,413 | -3.55(-1.60%) |
Dec 14, 2023 | 221.69 | 223.06 | 219.29 | 222.33 | 916,021 | +1.59(+0.72%) |
Dec 13, 2023 | 216.75 | 220.78 | 216.50 | 220.74 | 661,813 | +3.91(+1.80%) |
Dec 12, 2023 | 216.24 | 218.78 | 214.65 | 216.84 | 1,101,759 | +1.40(+0.65%) |
Dec 11, 2023 | 215.50 | 217.00 | 214.08 | 215.44 | 703,499 | -0.45(-0.21%) |
Dec 08, 2023 | 216.91 | 216.91 | 214.97 | 215.89 | 510,361 | -1.03(-0.47%) |
Dec 07, 2023 | 217.89 | 218.55 | 216.38 | 216.91 | 507,968 | -0.24(-0.11%) |
Dec 06, 2023 | 216.49 | 218.68 | 216.33 | 217.15 | 523,199 | +0.85(+0.39%) |
Dec 05, 2023 | 221.42 | 222.03 | 216.16 | 216.31 | 600,185 | -4.96(-2.24%) |
Dec 04, 2023 | 217.49 | 221.76 | 216.69 | 221.27 | 1,442,896 | +3.02(+1.38%) |
Dec 01, 2023 | 216.52 | 219.06 | 215.98 | 218.25 | 843,722 | +2.05(+0.95%) |
Nov 30, 2023 | 213.58 | 216.27 | 211.77 | 216.20 | 1,414,968 | +2.81(+1.32%) |
Nov 29, 2023 | 211.99 | 213.79 | 211.66 | 213.39 | 758,867 | +1.75(+0.83%) |
Nov 28, 2023 | 212.11 | 213.94 | 211.30 | 211.63 | 1,191,151 | -0.43(-0.20%) |
Nov 27, 2023 | 211.97 | 213.00 | 211.09 | 212.06 | 670,421 | +0.04(+0.02%) |
Nov 24, 2023 | 211.41 | 212.10 | 209.92 | 212.02 | 222,152 | +1.12(+0.53%) |
Nov 22, 2023 | 212.54 | 213.00 | 210.88 | 210.91 | 617,513 | -0.77(-0.36%) |
Nov 21, 2023 | 211.23 | 212.24 | 210.09 | 211.67 | 586,815 | +1.27(+0.60%) |
Nov 20, 2023 | 210.28 | 212.42 | 209.24 | 210.41 | 820,437 | -0.62(-0.29%) |
Nov 17, 2023 | 211.63 | 211.84 | 210.34 | 211.02 | 1,291,503 | +0.99(+0.47%) |
Nov 16, 2023 | 210.26 | 210.26 | 207.56 | 210.04 | 708,180 | +0.81(+0.39%) |
Nov 15, 2023 | 207.50 | 210.97 | 207.50 | 209.23 | 916,667 | +1.87(+0.90%) |
Nov 14, 2023 | 205.52 | 208.81 | 204.99 | 207.36 | 769,189 | +3.62(+1.78%) |
Nov 13, 2023 | 204.36 | 205.70 | 203.49 | 203.74 | 648,201 | -0.37(-0.18%) |
Nov 10, 2023 | 204.45 | 204.72 | 202.21 | 204.11 | 652,900 | +0.50(+0.24%) |
Nov 09, 2023 | 204.96 | 205.54 | 203.30 | 203.61 | 528,958 | -1.55(-0.76%) |
Nov 08, 2023 | 207.25 | 207.25 | 204.09 | 205.16 | 751,642 | -1.13(-0.55%) |
Nov 07, 2023 | 208.35 | 208.35 | 206.17 | 206.29 | 801,808 | -1.84(-0.89%) |
Nov 06, 2023 | 209.03 | 210.13 | 207.59 | 208.13 | 632,433 | -0.68(-0.32%) |
Nov 03, 2023 | 206.44 | 209.73 | 206.20 | 208.81 | 648,150 | +5.03(+2.47%) |
Nov 02, 2023 | 203.03 | 205.84 | 202.18 | 203.78 | 749,725 | +1.20(+0.59%) |
Nov 01, 2023 | 197.69 | 203.77 | 196.93 | 202.58 | 1,027,796 | +4.19(+2.11%) |
Oct 31, 2023 | 198.24 | 199.36 | 196.57 | 198.39 | 885,029 | +1.56(+0.79%) |
Oct 30, 2023 | 197.82 | 198.68 | 193.70 | 196.83 | 952,775 | -0.79(-0.40%) |
Oct 27, 2023 | 203.51 | 204.93 | 197.58 | 197.62 | 1,233,952 | -6.91(-3.38%) |
Oct 26, 2023 | 198.14 | 206.40 | 195.03 | 204.54 | 1,645,648 | +8.18(+4.16%) |
Oct 25, 2023 | 196.47 | 197.15 | 193.81 | 196.36 | 1,380,833 | -0.95(-0.48%) |
Oct 24, 2023 | 196.35 | 198.94 | 195.73 | 197.32 | 934,777 | +0.72(+0.36%) |
Oct 23, 2023 | 197.81 | 200.24 | 196.57 | 196.60 | 898,335 | -1.92(-0.97%) |
Oct 20, 2023 | 199.06 | 199.93 | 197.98 | 198.52 | 574,374 | +0.43(+0.22%) |
Oct 19, 2023 | 200.63 | 201.35 | 197.93 | 198.09 | 679,322 | -2.30(-1.15%) |
Oct 18, 2023 | 201.56 | 202.16 | 200.20 | 200.40 | 691,986 | -1.19(-0.59%) |
Oct 17, 2023 | 199.04 | 203.06 | 198.41 | 201.59 | 759,017 | +1.60(+0.80%) |
Oct 16, 2023 | 200.97 | 202.12 | 198.62 | 199.99 | 722,349 | -0.22(-0.11%) |
Oct 13, 2023 | 195.95 | 200.36 | 195.95 | 200.21 | 746,383 | +3.67(+1.87%) |
Oct 12, 2023 | 198.69 | 198.69 | 195.35 | 196.54 | 816,691 | -2.01(-1.01%) |
Oct 11, 2023 | 201.18 | 201.18 | 196.90 | 198.55 | 908,718 | -2.67(-1.33%) |
Oct 10, 2023 | 200.65 | 202.69 | 200.65 | 201.22 | 547,937 | +0.17(+0.08%) |
Oct 09, 2023 | 199.03 | 201.80 | 199.03 | 201.05 | 511,308 | +1.01(+0.51%) |
Oct 06, 2023 | 198.31 | 202.24 | 198.31 | 200.04 | 476,099 | +0.60(+0.30%) |
Oct 05, 2023 | 200.44 | 200.93 | 197.49 | 199.44 | 499,425 | -0.47(-0.23%) |
Oct 04, 2023 | 199.16 | 200.48 | 196.12 | 199.91 | 695,189 | +0.78(+0.39%) |
Oct 03, 2023 | 197.69 | 200.15 | 197.29 | 199.12 | 678,630 | +0.90(+0.46%) |