Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 802,816 | -1.81(-0.69%) |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 755,983 | -1.35(-0.52%) |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 624,334 | +1.23(+0.47%) |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 550,174 | +2.73(+1.06%) |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 689,604 | +4.11(+1.62%) |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 940,059 | +5.70(+2.30%) |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 755,524 | -3.53(-1.40%) |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 1,263,465 | +1.36(+0.54%) |
Dec 18, 2023 | 249.70 | 251.43 | 247.04 | 250.33 | 1,642,188 | +2.20(+0.89%) |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 3,874,339 | -8.41(-3.28%) |
Dec 14, 2023 | 257.00 | 261.46 | 254.76 | 256.54 | 1,913,138 | +0.98(+0.38%) |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 1,478,452 | +6.52(+2.62%) |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 1,228,832 | +2.93(+1.19%) |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 1,428,379 | +6.82(+2.85%) |
Dec 08, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 987,954 | +0.17(+0.07%) |
Dec 07, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 1,221,443 | +5.25(+2.24%) |
Dec 06, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 950,350 | +4.30(+1.87%) |
Dec 05, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 861,289 | -3.28(-1.41%) |
Dec 04, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 945,641 | -1.79(-0.76%) |
Dec 01, 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 734,994 | +0.56(+0.24%) |
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 1,492,740 | +2.02(+0.87%) |
Nov 29, 2023 | 228.00 | 234.06 | 227.41 | 232.06 | 1,463,637 | +4.65(+2.04%) |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 802,157 | -1.38(-0.60%) |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 814,891 | -3.16(-1.36%) |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 396,391 | +0.70(+0.30%) |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 505,525 | +1.68(+0.73%) |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 696,092 | -0.54(-0.23%) |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 819,612 | +2.11(+0.93%) |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 1,447,304 | -1.46(-0.64%) |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 790,672 | -0.17(-0.07%) |
Nov 15, 2023 | 224.43 | 231.66 | 223.17 | 229.63 | 1,345,924 | +4.37(+1.94%) |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 999,700 | +2.67(+1.20%) |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 856,352 | -2.20(-0.98%) |
Nov 10, 2023 | 225.39 | 226.94 | 221.39 | 224.79 | 1,330,259 | +0.14(+0.06%) |
Nov 09, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 1,578,039 | -7.04(-3.04%) |
Nov 08, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 2,801,996 | -13.92(-5.67%) |
Nov 07, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 1,482,737 | -3.02(-1.21%) |
Nov 06, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 1,061,338 | -0.87(-0.35%) |
Nov 03, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 992,630 | +7.64(+3.16%) |
Nov 02, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 801,973 | +2.24(+0.93%) |
Nov 01, 2023 | 238.56 | 241.06 | 235.10 | 239.62 | 841,896 | +2.08(+0.88%) |
Oct 31, 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 681,446 | +0.33(+0.14%) |
Oct 30, 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 857,172 | +2.69(+1.15%) |
Oct 27, 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 1,089,330 | -6.56(-2.72%) |
Oct 26, 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 1,364,672 | -5.64(-2.29%) |
Oct 25, 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 1,203,870 | -5.39(-2.14%) |
Oct 24, 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 795,683 | -1.28(-0.51%) |
Oct 23, 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 963,139 | -4.06(-1.58%) |
Oct 20, 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 1,938,366 | +0.15(+0.06%) |
Oct 19, 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 1,225,264 | -6.20(-2.35%) |
Oct 18, 2023 | 266.68 | 268.14 | 263.31 | 263.50 | 977,078 | -3.93(-1.47%) |
Oct 17, 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 623,330 | -0.51(-0.19%) |
Oct 16, 2023 | 262.04 | 268.75 | 261.76 | 267.94 | 1,227,072 | +5.68(+2.17%) |
Oct 13, 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 869,811 | +1.27(+0.49%) |
Oct 12, 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 1,553,956 | -5.53(-2.07%) |
Oct 11, 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 814,173 | +2.38(+0.90%) |
Oct 10, 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 689,930 | -0.07(-0.03%) |
Oct 09, 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 611,996 | +0.96(+0.36%) |
Oct 06, 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 1,081,367 | +3.48(+1.34%) |
Oct 05, 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 814,154 | +2.61(+1.01%) |
Oct 04, 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 1,033,596 | +5.85(+2.33%) |
Oct 03, 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 830,043 | -1.55(-0.61%) |