Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 270.65 | 272.89 | 270.02 | 271.81 | 892,540 | +1.31(+0.48%) |
Dec 28, 2023 | 271.88 | 271.92 | 270.28 | 270.50 | 539,181 | -1.44(-0.53%) |
Dec 27, 2023 | 270.48 | 272.05 | 269.62 | 271.94 | 770,326 | +0.81(+0.30%) |
Dec 26, 2023 | 269.73 | 272.06 | 269.53 | 271.13 | 452,249 | +2.00(+0.74%) |
Dec 22, 2023 | 269.04 | 270.58 | 268.44 | 269.12 | 766,646 | +1.08(+0.40%) |
Dec 21, 2023 | 266.54 | 268.13 | 264.81 | 268.04 | 801,150 | +3.54(+1.34%) |
Dec 20, 2023 | 267.90 | 269.78 | 264.36 | 264.50 | 917,557 | -4.31(-1.60%) |
Dec 19, 2023 | 269.51 | 270.18 | 266.94 | 268.81 | 1,344,131 | +1.30(+0.49%) |
Dec 18, 2023 | 269.86 | 271.21 | 267.43 | 267.51 | 1,532,586 | +0.33(+0.13%) |
Dec 15, 2023 | 266.60 | 269.02 | 266.02 | 267.17 | 3,358,667 | +0.05(+0.02%) |
Dec 14, 2023 | 266.72 | 269.68 | 266.32 | 267.12 | 1,391,739 | +1.47(+0.55%) |
Dec 13, 2023 | 263.07 | 266.79 | 260.14 | 265.65 | 1,263,763 | +1.95(+0.74%) |
Dec 12, 2023 | 261.78 | 263.76 | 259.34 | 263.70 | 1,302,000 | +2.74(+1.05%) |
Dec 11, 2023 | 259.67 | 261.47 | 258.90 | 260.96 | 1,136,307 | +1.27(+0.49%) |
Dec 08, 2023 | 259.20 | 261.12 | 258.96 | 259.69 | 754,362 | +1.24(+0.48%) |
Dec 07, 2023 | 258.57 | 260.44 | 257.46 | 258.44 | 1,427,960 | +0.72(+0.28%) |
Dec 06, 2023 | 258.82 | 260.50 | 256.75 | 257.72 | 1,331,076 | -0.73(-0.28%) |
Dec 05, 2023 | 265.59 | 266.09 | 257.51 | 258.45 | 2,038,833 | -8.02(-3.01%) |
Dec 04, 2023 | 267.25 | 268.25 | 265.10 | 266.47 | 1,806,868 | -2.46(-0.91%) |
Dec 01, 2023 | 266.92 | 271.36 | 266.17 | 268.93 | 1,729,706 | +2.06(+0.77%) |
Nov 30, 2023 | 262.85 | 267.43 | 262.11 | 266.87 | 2,374,096 | +4.01(+1.53%) |
Nov 29, 2023 | 266.07 | 267.11 | 262.28 | 262.85 | 1,111,355 | -1.89(-0.72%) |
Nov 28, 2023 | 267.31 | 268.03 | 264.31 | 264.75 | 906,089 | -3.23(-1.20%) |
Nov 27, 2023 | 269.97 | 270.30 | 265.73 | 267.97 | 1,176,299 | -2.79(-1.03%) |
Nov 24, 2023 | 271.33 | 272.88 | 270.76 | 270.76 | 405,368 | +0.23(+0.08%) |
Nov 22, 2023 | 273.63 | 273.68 | 269.97 | 270.54 | 1,018,694 | -2.04(-0.75%) |
Nov 21, 2023 | 269.78 | 273.69 | 269.31 | 272.58 | 1,262,538 | +4.13(+1.54%) |
Nov 20, 2023 | 266.31 | 269.99 | 265.50 | 268.44 | 1,561,339 | +2.13(+0.80%) |
Nov 17, 2023 | 269.77 | 270.26 | 265.61 | 266.31 | 1,558,620 | -3.56(-1.32%) |
Nov 16, 2023 | 269.77 | 270.71 | 267.37 | 269.88 | 1,558,333 | -0.02(-0.01%) |
Nov 15, 2023 | 264.72 | 270.60 | 264.20 | 269.89 | 1,279,418 | +5.14(+1.94%) |
Nov 14, 2023 | 263.37 | 267.92 | 262.38 | 264.75 | 1,783,578 | +3.33(+1.28%) |
Nov 13, 2023 | 260.18 | 262.01 | 258.63 | 261.42 | 1,125,715 | -0.42(-0.16%) |
Nov 10, 2023 | 260.12 | 263.70 | 259.43 | 261.85 | 1,576,064 | +1.45(+0.56%) |
Nov 09, 2023 | 258.95 | 260.71 | 255.14 | 260.40 | 1,935,599 | +4.00(+1.56%) |
Nov 08, 2023 | 253.27 | 256.88 | 248.20 | 256.39 | 2,499,075 | +5.40(+2.15%) |
Nov 07, 2023 | 268.04 | 269.34 | 250.56 | 251.00 | 4,545,745 | -36.34(-12.65%) |
Nov 06, 2023 | 289.21 | 290.15 | 285.61 | 287.33 | 1,260,621 | -1.87(-0.65%) |
Nov 03, 2023 | 288.27 | 291.93 | 287.55 | 289.21 | 1,025,600 | +3.53(+1.24%) |
Nov 02, 2023 | 280.58 | 285.88 | 279.41 | 285.68 | 868,507 | +6.13(+2.19%) |
Nov 01, 2023 | 279.19 | 280.46 | 275.74 | 279.55 | 1,136,544 | +0.96(+0.34%) |
Oct 31, 2023 | 277.05 | 279.96 | 274.79 | 278.59 | 883,728 | +1.72(+0.62%) |
Oct 30, 2023 | 274.21 | 277.12 | 273.25 | 276.88 | 677,212 | +4.49(+1.65%) |
Oct 27, 2023 | 273.18 | 275.88 | 271.45 | 272.39 | 657,147 | -1.49(-0.54%) |
Oct 26, 2023 | 272.34 | 275.94 | 271.85 | 273.88 | 755,356 | +3.14(+1.16%) |
Oct 25, 2023 | 273.19 | 274.15 | 270.62 | 270.74 | 696,776 | -2.72(-1.00%) |
Oct 24, 2023 | 272.14 | 274.57 | 270.89 | 273.46 | 682,493 | +2.53(+0.94%) |
Oct 23, 2023 | 273.03 | 275.00 | 270.54 | 270.93 | 732,620 | -3.85(-1.40%) |
Oct 20, 2023 | 275.65 | 277.42 | 274.04 | 274.78 | 678,428 | -2.01(-0.73%) |
Oct 19, 2023 | 278.33 | 280.71 | 276.21 | 276.79 | 478,426 | -2.73(-0.98%) |
Oct 18, 2023 | 285.86 | 285.86 | 279.12 | 279.52 | 527,806 | -7.42(-2.59%) |
Oct 17, 2023 | 283.39 | 288.58 | 282.65 | 286.94 | 791,393 | +3.73(+1.32%) |
Oct 16, 2023 | 283.71 | 286.37 | 282.73 | 283.21 | 559,142 | +1.64(+0.58%) |
Oct 13, 2023 | 284.28 | 286.75 | 280.83 | 281.57 | 585,435 | -0.33(-0.12%) |
Oct 12, 2023 | 288.43 | 288.54 | 278.74 | 281.90 | 1,273,664 | -5.03(-1.75%) |
Oct 11, 2023 | 284.92 | 287.17 | 284.22 | 286.93 | 857,460 | +2.94(+1.03%) |
Oct 10, 2023 | 282.77 | 286.48 | 282.01 | 283.99 | 918,695 | +3.59(+1.28%) |
Oct 09, 2023 | 277.25 | 280.64 | 275.86 | 280.40 | 592,493 | +3.17(+1.14%) |
Oct 06, 2023 | 275.59 | 278.38 | 272.60 | 277.23 | 887,889 | +1.18(+0.43%) |
Oct 05, 2023 | 280.61 | 282.35 | 273.15 | 276.05 | 839,083 | -4.95(-1.76%) |
Oct 04, 2023 | 280.99 | 282.43 | 278.16 | 281.00 | 1,101,715 | +3.05(+1.10%) |
Oct 03, 2023 | 273.54 | 279.78 | 273.54 | 277.95 | 1,283,368 | +2.67(+0.97%) |