Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 241.22 | 242.70 | 237.08 | 237.86 | 855,959 | -3.36(-1.39%) |
Dec 28, 2023 | 242.97 | 242.97 | 240.23 | 241.22 | 735,824 | -1.84(-0.76%) |
Dec 27, 2023 | 245.95 | 247.65 | 242.44 | 243.06 | 1,212,244 | -1.99(-0.81%) |
Dec 26, 2023 | 243.12 | 247.84 | 241.63 | 245.05 | 1,174,307 | +4.25(+1.76%) |
Dec 22, 2023 | 247.45 | 248.00 | 238.65 | 240.80 | 1,865,193 | -4.23(-1.73%) |
Dec 21, 2023 | 240.00 | 245.33 | 238.20 | 245.03 | 1,759,744 | +7.43(+3.13%) |
Dec 20, 2023 | 233.07 | 238.90 | 230.09 | 237.60 | 2,587,031 | +4.53(+1.94%) |
Dec 19, 2023 | 229.30 | 235.00 | 229.16 | 233.07 | 1,679,320 | +4.51(+1.97%) |
Dec 18, 2023 | 228.64 | 231.60 | 227.25 | 228.56 | 1,357,241 | -1.00(-0.44%) |
Dec 15, 2023 | 223.79 | 231.16 | 223.35 | 229.56 | 4,362,392 | +7.64(+3.44%) |
Dec 14, 2023 | 219.59 | 225.31 | 217.52 | 221.92 | 2,856,202 | +6.78(+3.15%) |
Dec 13, 2023 | 203.53 | 217.70 | 202.79 | 215.14 | 2,833,100 | +13.14(+6.50%) |
Dec 12, 2023 | 199.09 | 202.03 | 195.19 | 202.00 | 1,866,113 | +3.41(+1.72%) |
Dec 11, 2023 | 193.43 | 199.15 | 193.02 | 198.59 | 1,537,325 | +6.23(+3.24%) |
Dec 08, 2023 | 185.75 | 193.39 | 184.50 | 192.36 | 1,119,560 | +4.51(+2.40%) |
Dec 07, 2023 | 188.92 | 190.03 | 186.21 | 187.85 | 851,336 | -0.87(-0.46%) |
Dec 06, 2023 | 191.66 | 192.68 | 188.17 | 188.72 | 1,255,480 | -1.98(-1.04%) |
Dec 05, 2023 | 194.54 | 194.61 | 188.84 | 190.70 | 1,352,041 | -3.73(-1.92%) |
Dec 04, 2023 | 193.39 | 194.93 | 187.79 | 194.43 | 1,660,354 | -0.68(-0.35%) |
Dec 01, 2023 | 190.25 | 195.57 | 189.19 | 195.11 | 1,105,383 | +4.16(+2.18%) |
Nov 30, 2023 | 196.79 | 200.33 | 188.88 | 190.95 | 1,801,843 | -4.60(-2.35%) |
Nov 29, 2023 | 190.29 | 199.36 | 189.49 | 195.55 | 2,300,576 | +7.14(+3.79%) |
Nov 28, 2023 | 179.50 | 189.88 | 179.45 | 188.41 | 2,001,771 | +8.09(+4.49%) |
Nov 27, 2023 | 180.53 | 183.92 | 180.06 | 180.32 | 1,210,805 | -1.27(-0.70%) |
Nov 24, 2023 | 179.74 | 181.90 | 178.63 | 181.59 | 477,906 | +1.04(+0.58%) |
Nov 22, 2023 | 185.63 | 186.00 | 180.36 | 180.55 | 1,038,227 | -4.52(-2.44%) |
Nov 21, 2023 | 183.61 | 186.60 | 181.88 | 185.07 | 1,005,903 | -1.03(-0.55%) |
Nov 20, 2023 | 184.51 | 190.42 | 184.51 | 186.10 | 1,351,304 | +1.11(+0.60%) |
Nov 17, 2023 | 185.82 | 186.49 | 182.57 | 184.99 | 972,840 | -1.51(-0.81%) |
Nov 16, 2023 | 186.29 | 187.75 | 183.06 | 186.50 | 1,215,146 | -0.82(-0.44%) |
Nov 15, 2023 | 186.43 | 191.37 | 185.36 | 187.32 | 1,835,770 | +1.12(+0.60%) |
Nov 14, 2023 | 180.66 | 186.66 | 180.00 | 186.20 | 1,760,711 | +11.16(+6.38%) |
Nov 13, 2023 | 174.19 | 176.64 | 173.50 | 175.04 | 1,200,263 | -1.25(-0.71%) |
Nov 10, 2023 | 171.55 | 176.93 | 169.09 | 176.29 | 1,271,144 | +5.45(+3.19%) |
Nov 09, 2023 | 174.99 | 175.86 | 169.84 | 170.84 | 1,408,846 | -3.64(-2.09%) |
Nov 08, 2023 | 179.18 | 179.18 | 172.33 | 174.48 | 1,228,399 | -4.45(-2.49%) |
Nov 07, 2023 | 176.60 | 182.78 | 173.29 | 178.93 | 1,522,069 | +5.38(+3.10%) |
Nov 06, 2023 | 177.50 | 178.30 | 170.26 | 173.55 | 1,526,612 | -3.35(-1.89%) |
Nov 03, 2023 | 168.24 | 180.74 | 165.51 | 176.90 | 4,145,227 | -4.50(-2.48%) |
Nov 02, 2023 | 183.08 | 183.59 | 179.10 | 181.40 | 3,332,871 | +3.55(+2.00%) |
Nov 01, 2023 | 180.70 | 181.55 | 175.35 | 177.85 | 1,747,575 | -2.79(-1.54%) |
Oct 31, 2023 | 177.72 | 182.29 | 175.69 | 180.64 | 1,616,022 | +2.65(+1.49%) |
Oct 30, 2023 | 178.81 | 179.64 | 173.58 | 177.99 | 977,276 | +1.53(+0.87%) |
Oct 27, 2023 | 178.78 | 179.97 | 174.01 | 176.46 | 839,982 | +0.44(+0.25%) |
Oct 26, 2023 | 179.61 | 181.66 | 174.26 | 176.02 | 1,338,802 | -2.57(-1.44%) |
Oct 25, 2023 | 186.86 | 187.53 | 177.10 | 178.59 | 1,924,322 | -12.01(-6.30%) |
Oct 24, 2023 | 188.74 | 190.83 | 185.99 | 190.60 | 860,290 | +4.64(+2.50%) |
Oct 23, 2023 | 184.42 | 188.66 | 181.36 | 185.96 | 1,007,847 | -1.11(-0.59%) |
Oct 20, 2023 | 191.19 | 191.19 | 181.82 | 187.07 | 1,677,495 | -5.33(-2.77%) |
Oct 19, 2023 | 196.58 | 200.58 | 191.41 | 192.40 | 1,068,365 | -1.61(-0.83%) |
Oct 18, 2023 | 197.55 | 198.93 | 191.81 | 194.01 | 1,117,433 | -3.78(-1.91%) |
Oct 17, 2023 | 193.30 | 201.56 | 192.69 | 197.79 | 1,635,729 | +1.52(+0.77%) |
Oct 16, 2023 | 188.70 | 199.50 | 190.10 | 196.27 | 1,713,368 | +7.96(+4.23%) |
Oct 13, 2023 | 186.56 | 190.50 | 186.22 | 188.31 | 2,320,695 | +1.91(+1.02%) |
Oct 12, 2023 | 193.00 | 193.29 | 184.97 | 186.40 | 3,027,648 | -13.05(-6.54%) |
Oct 11, 2023 | 207.85 | 208.43 | 198.74 | 199.45 | 1,420,210 | -6.55(-3.18%) |
Oct 10, 2023 | 202.58 | 208.86 | 202.42 | 206.00 | 1,119,382 | +3.42(+1.69%) |
Oct 09, 2023 | 197.65 | 202.63 | 196.51 | 202.58 | 775,088 | +3.37(+1.69%) |
Oct 06, 2023 | 184.38 | 201.80 | 184.38 | 199.21 | 1,448,879 | +11.36(+6.05%) |
Oct 05, 2023 | 189.82 | 191.24 | 184.24 | 187.85 | 1,459,348 | -1.99(-1.05%) |
Oct 04, 2023 | 192.26 | 194.21 | 189.46 | 189.84 | 1,252,528 | -0.78(-0.41%) |
Oct 03, 2023 | 193.49 | 198.34 | 189.42 | 190.62 | 1,096,663 | -6.84(-3.46%) |