Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 220.58 | 221.17 | 218.82 | 219.19 | 85,258 | -1.62(-0.73%) |
Dec 28, 2023 | 220.74 | 221.11 | 220.38 | 220.80 | 126,295 | -0.01(-0.00%) |
Dec 27, 2023 | 220.55 | 220.87 | 219.85 | 220.81 | 112,294 | +0.64(+0.29%) |
Dec 26, 2023 | 219.12 | 220.65 | 218.66 | 220.17 | 116,666 | +1.65(+0.75%) |
Dec 22, 2023 | 218.53 | 219.06 | 217.51 | 218.53 | 109,794 | +0.99(+0.45%) |
Dec 21, 2023 | 216.22 | 217.58 | 215.53 | 217.54 | 155,350 | +3.57(+1.67%) |
Dec 20, 2023 | 217.27 | 218.24 | 213.97 | 213.97 | 151,524 | -3.92(-1.80%) |
Dec 19, 2023 | 217.01 | 218.15 | 216.75 | 217.89 | 160,415 | +1.76(+0.82%) |
Dec 18, 2023 | 216.10 | 216.69 | 215.29 | 216.13 | 121,392 | +0.66(+0.30%) |
Dec 15, 2023 | 216.26 | 216.49 | 214.75 | 215.47 | 185,346 | -0.71(-0.33%) |
Dec 14, 2023 | 215.25 | 217.11 | 214.65 | 216.18 | 192,271 | +3.03(+1.42%) |
Dec 13, 2023 | 209.19 | 213.58 | 208.91 | 213.15 | 192,294 | +4.14(+1.98%) |
Dec 12, 2023 | 207.79 | 209.34 | 207.16 | 209.01 | 149,482 | +1.35(+0.65%) |
Dec 11, 2023 | 205.72 | 207.75 | 205.15 | 207.65 | 136,281 | +2.38(+1.16%) |
Dec 08, 2023 | 203.93 | 205.63 | 203.93 | 205.28 | 119,822 | +1.11(+0.54%) |
Dec 07, 2023 | 203.98 | 204.41 | 203.30 | 204.17 | 91,625 | +0.83(+0.41%) |
Dec 06, 2023 | 205.19 | 205.83 | 203.31 | 203.34 | 199,789 | -0.90(-0.44%) |
Dec 05, 2023 | 205.13 | 205.13 | 203.40 | 204.24 | 122,429 | -1.88(-0.91%) |
Dec 04, 2023 | 205.24 | 206.88 | 204.69 | 206.12 | 142,947 | -0.49(-0.24%) |
Dec 01, 2023 | 202.97 | 206.64 | 202.65 | 206.61 | 206,805 | +3.25(+1.60%) |
Nov 30, 2023 | 202.87 | 203.39 | 201.83 | 203.36 | 104,044 | +1.00(+0.50%) |
Nov 29, 2023 | 202.78 | 204.03 | 202.03 | 202.36 | 133,546 | +1.04(+0.51%) |
Nov 28, 2023 | 201.18 | 202.56 | 201.04 | 201.32 | 99,491 | -0.28(-0.14%) |
Nov 27, 2023 | 201.35 | 202.30 | 200.96 | 201.60 | 101,361 | -0.30(-0.15%) |
Nov 24, 2023 | 200.99 | 201.98 | 200.84 | 201.90 | 98,354 | +0.74(+0.37%) |
Nov 22, 2023 | 201.20 | 202.02 | 200.66 | 201.16 | 151,236 | +0.86(+0.43%) |
Nov 21, 2023 | 200.33 | 200.76 | 199.61 | 200.31 | 190,632 | -0.48(-0.24%) |
Nov 20, 2023 | 199.13 | 201.13 | 198.67 | 200.78 | 189,488 | +1.79(+0.90%) |
Nov 17, 2023 | 198.93 | 199.19 | 198.34 | 198.99 | 157,020 | +0.91(+0.46%) |
Nov 16, 2023 | 198.46 | 198.95 | 197.18 | 198.09 | 135,961 | -0.69(-0.35%) |
Nov 15, 2023 | 198.81 | 200.69 | 198.64 | 198.77 | 223,298 | +0.50(+0.25%) |
Nov 14, 2023 | 195.85 | 198.74 | 195.31 | 198.28 | 430,976 | +6.14(+3.20%) |
Nov 13, 2023 | 191.59 | 192.53 | 191.13 | 192.13 | 105,163 | -0.11(-0.06%) |
Nov 10, 2023 | 189.90 | 192.24 | 189.28 | 192.24 | 69,066 | +2.55(+1.34%) |
Nov 09, 2023 | 192.24 | 192.24 | 189.48 | 189.69 | 157,909 | -1.58(-0.83%) |
Nov 08, 2023 | 191.85 | 192.11 | 190.58 | 191.28 | 150,244 | +0.06(+0.03%) |
Nov 07, 2023 | 190.13 | 191.74 | 189.74 | 191.22 | 124,557 | +1.50(+0.79%) |
Nov 06, 2023 | 191.41 | 191.54 | 188.70 | 189.71 | 159,371 | -1.40(-0.73%) |
Nov 03, 2023 | 188.82 | 191.85 | 188.82 | 191.12 | 150,206 | +3.80(+2.03%) |
Nov 02, 2023 | 185.15 | 187.53 | 185.15 | 187.31 | 252,329 | +4.48(+2.45%) |
Nov 01, 2023 | 182.14 | 182.90 | 180.59 | 182.83 | 181,280 | +0.53(+0.29%) |
Oct 31, 2023 | 180.79 | 182.70 | 180.64 | 182.31 | 219,693 | +2.19(+1.22%) |
Oct 30, 2023 | 180.75 | 181.18 | 178.65 | 180.12 | 129,321 | -0.09(-0.05%) |
Oct 27, 2023 | 182.22 | 182.25 | 179.73 | 180.20 | 165,309 | -1.23(-0.68%) |
Oct 26, 2023 | 182.71 | 183.36 | 180.96 | 181.44 | 293,562 | -1.94(-1.06%) |
Oct 25, 2023 | 186.10 | 186.25 | 183.15 | 183.38 | 137,904 | -3.94(-2.10%) |
Oct 24, 2023 | 187.56 | 188.49 | 185.92 | 187.32 | 166,441 | +0.98(+0.52%) |
Oct 23, 2023 | 186.58 | 188.20 | 185.22 | 186.35 | 138,585 | -0.94(-0.50%) |
Oct 20, 2023 | 189.75 | 189.77 | 187.14 | 187.28 | 147,990 | -2.60(-1.37%) |
Oct 19, 2023 | 192.44 | 193.21 | 189.48 | 189.88 | 110,988 | -2.36(-1.23%) |
Oct 18, 2023 | 194.98 | 194.98 | 192.12 | 192.24 | 82,509 | -3.96(-2.02%) |
Oct 17, 2023 | 193.96 | 197.32 | 193.72 | 196.20 | 119,564 | +0.82(+0.42%) |
Oct 16, 2023 | 193.79 | 195.88 | 193.31 | 195.39 | 89,158 | +2.40(+1.24%) |
Oct 13, 2023 | 194.93 | 195.10 | 192.34 | 192.99 | 113,613 | -1.54(-0.79%) |
Oct 12, 2023 | 197.39 | 197.39 | 193.59 | 194.53 | 95,744 | -2.49(-1.26%) |
Oct 11, 2023 | 196.91 | 197.47 | 195.56 | 197.02 | 53,659 | +0.44(+0.22%) |
Oct 10, 2023 | 195.20 | 197.88 | 195.15 | 196.58 | 98,032 | +1.65(+0.85%) |
Oct 09, 2023 | 192.37 | 195.33 | 191.84 | 194.93 | 120,332 | +1.58(+0.82%) |
Oct 06, 2023 | 189.21 | 194.35 | 189.15 | 193.35 | 219,141 | +3.00(+1.57%) |
Oct 05, 2023 | 190.57 | 190.78 | 188.58 | 190.35 | 238,892 | -0.33(-0.17%) |
Oct 04, 2023 | 189.55 | 190.85 | 188.18 | 190.68 | 124,086 | +1.69(+0.90%) |
Oct 03, 2023 | 191.18 | 191.90 | 188.39 | 188.99 | 203,719 | -3.52(-1.83%) |