Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 285.66 | 286.02 | 284.39 | 285.46 | 31,161 | -0.04(-0.01%) |
Dec 28, 2023 | 284.96 | 286.19 | 284.94 | 285.50 | 41,547 | +0.59(+0.21%) |
Dec 27, 2023 | 283.43 | 284.91 | 283.23 | 284.91 | 111,766 | +1.53(+0.54%) |
Dec 26, 2023 | 282.49 | 284.00 | 282.22 | 283.39 | 30,226 | +0.83(+0.29%) |
Dec 22, 2023 | 282.10 | 283.40 | 281.44 | 282.56 | 78,984 | +1.72(+0.61%) |
Dec 21, 2023 | 278.72 | 280.94 | 278.70 | 280.84 | 115,903 | +3.31(+1.19%) |
Dec 20, 2023 | 281.42 | 281.68 | 277.33 | 277.53 | 126,074 | -4.37(-1.55%) |
Dec 19, 2023 | 280.22 | 281.93 | 279.96 | 281.90 | 304,861 | +2.01(+0.72%) |
Dec 18, 2023 | 280.74 | 280.74 | 279.60 | 279.89 | 31,951 | +0.50(+0.18%) |
Dec 15, 2023 | 281.38 | 281.38 | 278.72 | 279.40 | 31,489 | -2.42(-0.86%) |
Dec 14, 2023 | 284.20 | 284.31 | 280.88 | 281.82 | 36,796 | -1.14(-0.40%) |
Dec 13, 2023 | 276.35 | 282.95 | 276.35 | 282.95 | 45,162 | +5.27(+1.90%) |
Dec 12, 2023 | 276.70 | 277.94 | 275.48 | 277.69 | 43,083 | +1.70(+0.62%) |
Dec 11, 2023 | 275.00 | 276.09 | 274.44 | 275.99 | 26,911 | +1.60(+0.58%) |
Dec 08, 2023 | 274.20 | 274.99 | 272.80 | 274.39 | 63,939 | +0.45(+0.16%) |
Dec 07, 2023 | 274.03 | 274.42 | 272.56 | 273.94 | 37,664 | -0.37(-0.13%) |
Dec 06, 2023 | 274.36 | 275.29 | 274.13 | 274.31 | 33,146 | +0.20(+0.07%) |
Dec 05, 2023 | 273.91 | 274.54 | 272.62 | 274.11 | 35,139 | -0.66(-0.24%) |
Dec 04, 2023 | 273.11 | 275.06 | 273.11 | 274.76 | 68,756 | +0.73(+0.26%) |
Dec 01, 2023 | 271.92 | 274.22 | 271.92 | 274.04 | 30,875 | +1.35(+0.50%) |
Nov 30, 2023 | 269.50 | 272.69 | 269.38 | 272.69 | 30,361 | +3.09(+1.15%) |
Nov 29, 2023 | 268.86 | 270.66 | 268.86 | 269.59 | 34,393 | +0.28(+0.10%) |
Nov 28, 2023 | 269.99 | 270.57 | 269.02 | 269.32 | 67,238 | -1.30(-0.48%) |
Nov 27, 2023 | 271.44 | 272.43 | 270.31 | 270.62 | 26,425 | -1.80(-0.66%) |
Nov 24, 2023 | 271.12 | 272.51 | 271.12 | 272.42 | 10,399 | +1.34(+0.50%) |
Nov 22, 2023 | 270.52 | 271.66 | 270.41 | 271.07 | 27,638 | +1.52(+0.56%) |
Nov 21, 2023 | 269.15 | 270.26 | 268.88 | 269.55 | 33,837 | +1.29(+0.48%) |
Nov 20, 2023 | 265.31 | 268.72 | 265.31 | 268.26 | 57,752 | +1.68(+0.63%) |
Nov 17, 2023 | 267.17 | 267.23 | 266.00 | 266.58 | 39,435 | -0.32(-0.12%) |
Nov 16, 2023 | 266.38 | 267.15 | 265.79 | 266.90 | 29,002 | +0.82(+0.31%) |
Nov 15, 2023 | 265.65 | 267.13 | 265.44 | 266.07 | 43,103 | +0.38(+0.14%) |
Nov 14, 2023 | 264.50 | 267.23 | 264.50 | 265.70 | 51,528 | +2.53(+0.96%) |
Nov 13, 2023 | 261.43 | 263.73 | 260.69 | 263.16 | 30,125 | +1.57(+0.60%) |
Nov 10, 2023 | 260.83 | 261.86 | 258.28 | 261.60 | 35,699 | +1.53(+0.59%) |
Nov 09, 2023 | 265.58 | 265.58 | 259.98 | 260.07 | 31,114 | -6.02(-2.26%) |
Nov 08, 2023 | 267.33 | 267.33 | 264.31 | 266.08 | 71,106 | -0.36(-0.13%) |
Nov 07, 2023 | 265.67 | 266.86 | 265.45 | 266.44 | 69,413 | +0.33(+0.12%) |
Nov 06, 2023 | 265.21 | 266.40 | 264.70 | 266.11 | 39,579 | +1.55(+0.59%) |
Nov 03, 2023 | 264.73 | 266.12 | 264.28 | 264.56 | 46,632 | +1.40(+0.53%) |
Nov 02, 2023 | 260.11 | 263.45 | 260.11 | 263.16 | 51,927 | +4.09(+1.58%) |
Nov 01, 2023 | 257.92 | 260.06 | 257.77 | 259.08 | 72,843 | +0.49(+0.19%) |
Oct 31, 2023 | 257.44 | 258.59 | 256.72 | 258.59 | 58,852 | +1.48(+0.58%) |
Oct 30, 2023 | 257.00 | 258.02 | 255.37 | 257.11 | 88,709 | +1.38(+0.54%) |
Oct 27, 2023 | 259.19 | 259.33 | 254.83 | 255.73 | 46,662 | -4.57(-1.76%) |
Oct 26, 2023 | 260.78 | 262.57 | 260.13 | 260.30 | 117,429 | -2.63(-1.00%) |
Oct 25, 2023 | 264.30 | 264.83 | 261.12 | 262.93 | 57,587 | -2.55(-0.96%) |
Oct 24, 2023 | 263.79 | 266.15 | 263.79 | 265.48 | 138,988 | +1.05(+0.40%) |
Oct 23, 2023 | 265.91 | 266.85 | 264.37 | 264.42 | 82,547 | -1.99(-0.75%) |
Oct 20, 2023 | 266.82 | 268.08 | 266.39 | 266.41 | 72,100 | -0.70(-0.26%) |
Oct 19, 2023 | 269.68 | 269.68 | 265.90 | 267.12 | 485,888 | -2.82(-1.05%) |
Oct 18, 2023 | 272.52 | 272.84 | 269.70 | 269.94 | 64,873 | -2.71(-1.00%) |
Oct 17, 2023 | 271.62 | 273.91 | 271.62 | 272.66 | 24,404 | -0.29(-0.11%) |
Oct 16, 2023 | 271.46 | 274.49 | 271.46 | 272.94 | 45,537 | +2.19(+0.81%) |
Oct 13, 2023 | 269.83 | 271.47 | 269.42 | 270.76 | 29,745 | +1.53(+0.57%) |
Oct 12, 2023 | 272.06 | 272.06 | 269.05 | 269.23 | 22,771 | -2.57(-0.95%) |
Oct 11, 2023 | 273.50 | 273.61 | 270.63 | 271.80 | 38,514 | -1.12(-0.41%) |
Oct 10, 2023 | 271.25 | 274.17 | 271.17 | 272.92 | 43,953 | +1.52(+0.56%) |
Oct 09, 2023 | 269.58 | 271.56 | 268.89 | 271.40 | 15,992 | +0.75(+0.28%) |
Oct 06, 2023 | 266.91 | 271.44 | 266.91 | 270.65 | 41,196 | +2.64(+0.98%) |
Oct 05, 2023 | 266.46 | 268.19 | 265.87 | 268.01 | 62,187 | +1.72(+0.65%) |
Oct 04, 2023 | 265.40 | 266.64 | 264.42 | 266.29 | 59,132 | +0.95(+0.36%) |
Oct 03, 2023 | 266.46 | 267.01 | 264.41 | 265.34 | 75,936 | -2.67(-1.00%) |