Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 262.29 | 264.64 | 262.03 | 262.82 | 155,999 | -0.36(-0.14%) |
Dec 28, 2023 | 263.54 | 264.26 | 262.42 | 263.18 | 153,026 | +0.33(+0.13%) |
Dec 27, 2023 | 263.12 | 263.90 | 262.37 | 262.85 | 164,971 | +0.21(+0.08%) |
Dec 26, 2023 | 259.73 | 262.74 | 259.73 | 262.64 | 124,966 | +2.61(+1.00%) |
Dec 22, 2023 | 258.53 | 261.10 | 256.96 | 260.04 | 208,238 | +2.18(+0.85%) |
Dec 21, 2023 | 255.93 | 258.12 | 255.60 | 257.86 | 200,533 | +4.10(+1.62%) |
Dec 20, 2023 | 253.62 | 258.32 | 251.12 | 253.76 | 267,090 | -0.67(-0.26%) |
Dec 19, 2023 | 254.70 | 255.32 | 252.85 | 254.43 | 195,054 | +0.94(+0.37%) |
Dec 18, 2023 | 250.12 | 253.60 | 248.01 | 253.49 | 304,286 | +3.48(+1.39%) |
Dec 15, 2023 | 249.59 | 255.05 | 248.27 | 250.01 | 612,443 | +1.94(+0.78%) |
Dec 14, 2023 | 241.87 | 249.25 | 236.31 | 248.06 | 624,471 | +9.21(+3.86%) |
Dec 13, 2023 | 236.10 | 239.71 | 234.12 | 238.86 | 336,888 | +2.86(+1.21%) |
Dec 12, 2023 | 236.16 | 237.10 | 234.97 | 236.00 | 303,073 | +0.18(+0.08%) |
Dec 11, 2023 | 237.65 | 238.52 | 235.63 | 235.82 | 270,468 | -1.49(-0.63%) |
Dec 08, 2023 | 239.76 | 240.88 | 237.20 | 237.31 | 236,872 | -1.91(-0.80%) |
Dec 07, 2023 | 239.59 | 239.59 | 236.99 | 239.21 | 303,497 | -0.03(-0.01%) |
Dec 06, 2023 | 237.12 | 240.83 | 237.12 | 239.24 | 284,270 | +3.10(+1.31%) |
Dec 05, 2023 | 237.72 | 237.92 | 235.81 | 236.15 | 148,272 | -2.33(-0.98%) |
Dec 04, 2023 | 234.94 | 238.68 | 234.42 | 238.48 | 202,651 | +1.53(+0.65%) |
Dec 01, 2023 | 233.69 | 236.99 | 233.41 | 236.95 | 180,260 | +3.43(+1.47%) |
Nov 30, 2023 | 231.46 | 233.75 | 229.96 | 233.52 | 359,956 | +2.72(+1.18%) |
Nov 29, 2023 | 231.62 | 232.51 | 230.35 | 230.80 | 111,664 | +0.94(+0.41%) |
Nov 28, 2023 | 232.75 | 232.75 | 229.69 | 229.86 | 118,155 | -2.41(-1.04%) |
Nov 27, 2023 | 231.60 | 232.69 | 230.82 | 232.27 | 153,301 | -1.12(-0.48%) |
Nov 24, 2023 | 230.79 | 233.39 | 230.79 | 233.39 | 62,548 | +2.37(+1.03%) |
Nov 22, 2023 | 232.65 | 232.77 | 230.32 | 231.02 | 145,632 | -0.62(-0.27%) |
Nov 21, 2023 | 232.02 | 232.32 | 230.66 | 231.64 | 101,904 | -0.38(-0.16%) |
Nov 20, 2023 | 231.61 | 233.04 | 228.96 | 232.02 | 145,558 | +0.37(+0.16%) |
Nov 17, 2023 | 231.79 | 231.79 | 229.83 | 231.65 | 200,075 | +1.73(+0.75%) |
Nov 16, 2023 | 231.90 | 232.38 | 229.15 | 229.93 | 129,281 | -1.82(-0.78%) |
Nov 15, 2023 | 231.15 | 234.70 | 231.15 | 231.74 | 171,640 | +1.25(+0.54%) |
Nov 14, 2023 | 225.24 | 230.54 | 224.92 | 230.49 | 165,146 | +8.66(+3.91%) |
Nov 13, 2023 | 222.41 | 223.22 | 221.16 | 221.83 | 138,875 | -1.54(-0.69%) |
Nov 10, 2023 | 221.17 | 223.50 | 219.60 | 223.37 | 138,458 | +3.61(+1.64%) |
Nov 09, 2023 | 221.66 | 222.04 | 218.98 | 219.76 | 175,142 | -0.15(-0.07%) |
Nov 08, 2023 | 219.16 | 221.07 | 219.16 | 219.90 | 166,828 | +1.12(+0.51%) |
Nov 07, 2023 | 219.06 | 220.44 | 217.76 | 218.78 | 131,046 | -0.73(-0.33%) |
Nov 06, 2023 | 220.51 | 220.51 | 218.40 | 219.51 | 154,226 | -0.32(-0.14%) |
Nov 03, 2023 | 218.74 | 221.44 | 218.74 | 219.82 | 170,078 | +4.28(+1.98%) |
Nov 02, 2023 | 211.81 | 215.66 | 211.39 | 215.55 | 218,649 | +5.66(+2.70%) |
Nov 01, 2023 | 211.36 | 211.61 | 207.29 | 209.88 | 217,845 | -1.06(-0.50%) |
Oct 31, 2023 | 210.56 | 212.19 | 210.47 | 210.94 | 369,930 | +0.43(+0.20%) |
Oct 30, 2023 | 211.96 | 211.96 | 208.50 | 210.52 | 212,962 | +0.03(+0.01%) |
Oct 27, 2023 | 211.15 | 213.09 | 210.10 | 210.49 | 207,924 | -0.66(-0.31%) |
Oct 26, 2023 | 209.79 | 214.10 | 209.79 | 211.15 | 212,448 | +2.07(+0.99%) |
Oct 25, 2023 | 211.63 | 212.16 | 208.43 | 209.08 | 190,825 | -3.13(-1.48%) |
Oct 24, 2023 | 213.43 | 213.43 | 210.63 | 212.21 | 171,174 | +0.88(+0.42%) |
Oct 23, 2023 | 213.86 | 215.04 | 211.20 | 211.33 | 170,629 | -2.32(-1.09%) |
Oct 20, 2023 | 215.05 | 215.84 | 213.52 | 213.65 | 171,798 | -0.84(-0.39%) |
Oct 19, 2023 | 216.61 | 218.61 | 214.06 | 214.50 | 237,574 | -1.29(-0.60%) |
Oct 18, 2023 | 221.38 | 221.38 | 215.28 | 215.79 | 212,965 | -6.66(-2.99%) |
Oct 17, 2023 | 221.79 | 224.64 | 221.52 | 222.44 | 175,185 | -0.33(-0.15%) |
Oct 16, 2023 | 223.14 | 224.34 | 221.09 | 222.77 | 182,027 | +1.89(+0.86%) |
Oct 13, 2023 | 226.71 | 226.71 | 219.90 | 220.88 | 179,055 | -4.86(-2.15%) |
Oct 12, 2023 | 227.34 | 228.58 | 224.82 | 225.74 | 288,493 | -0.40(-0.18%) |
Oct 11, 2023 | 225.48 | 226.22 | 224.77 | 226.14 | 97,487 | +1.18(+0.52%) |
Oct 10, 2023 | 225.01 | 227.12 | 224.72 | 224.96 | 215,875 | +1.37(+0.61%) |
Oct 09, 2023 | 219.81 | 223.89 | 219.53 | 223.59 | 155,997 | +2.54(+1.15%) |
Oct 06, 2023 | 219.88 | 222.34 | 218.72 | 221.05 | 152,569 | +0.90(+0.41%) |
Oct 05, 2023 | 222.09 | 222.79 | 218.72 | 220.14 | 197,657 | -1.27(-0.57%) |
Oct 04, 2023 | 218.69 | 221.85 | 218.01 | 221.41 | 243,829 | +2.72(+1.24%) |
Oct 03, 2023 | 219.06 | 221.37 | 218.53 | 218.69 | 168,994 | -0.96(-0.44%) |