Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 222.57 | 224.14 | 221.81 | 223.79 | 629,534 | +1.41(+0.64%) |
Dec 28, 2023 | 222.73 | 223.36 | 222.07 | 222.38 | 694,639 | +0.45(+0.20%) |
Dec 27, 2023 | 220.77 | 222.27 | 220.08 | 221.93 | 593,782 | +0.65(+0.29%) |
Dec 26, 2023 | 221.02 | 221.74 | 220.10 | 221.29 | 779,726 | -0.52(-0.23%) |
Dec 22, 2023 | 222.12 | 222.22 | 220.35 | 221.81 | 677,279 | +0.02(+0.01%) |
Dec 21, 2023 | 218.93 | 221.88 | 217.57 | 221.78 | 830,356 | +2.74(+1.25%) |
Dec 20, 2023 | 222.17 | 222.90 | 219.04 | 219.05 | 1,422,726 | -4.46(-2.00%) |
Dec 19, 2023 | 226.09 | 227.44 | 222.79 | 223.51 | 1,370,050 | -2.96(-1.31%) |
Dec 18, 2023 | 223.52 | 227.79 | 222.72 | 226.46 | 1,581,756 | +4.73(+2.13%) |
Dec 15, 2023 | 219.49 | 223.91 | 219.30 | 221.74 | 2,570,633 | -4.21(-1.86%) |
Dec 14, 2023 | 242.25 | 244.91 | 222.04 | 225.94 | 3,478,968 | -18.08(-7.41%) |
Dec 13, 2023 | 247.30 | 247.75 | 243.45 | 244.03 | 875,466 | -2.37(-0.96%) |
Dec 12, 2023 | 243.82 | 246.57 | 242.99 | 246.40 | 686,760 | +2.58(+1.06%) |
Dec 11, 2023 | 241.20 | 244.20 | 241.20 | 243.82 | 966,543 | +4.02(+1.68%) |
Dec 08, 2023 | 240.74 | 240.93 | 238.50 | 239.80 | 867,241 | -0.09(-0.04%) |
Dec 07, 2023 | 241.98 | 241.98 | 238.23 | 239.89 | 747,602 | -1.44(-0.60%) |
Dec 06, 2023 | 244.17 | 245.03 | 237.57 | 241.33 | 957,183 | -2.28(-0.94%) |
Dec 05, 2023 | 245.81 | 245.81 | 243.32 | 243.61 | 733,095 | -2.75(-1.12%) |
Dec 04, 2023 | 246.90 | 247.85 | 246.03 | 246.36 | 699,964 | -0.45(-0.18%) |
Dec 01, 2023 | 247.20 | 248.28 | 246.12 | 246.80 | 870,250 | -1.00(-0.40%) |
Nov 30, 2023 | 243.54 | 248.07 | 242.91 | 247.80 | 1,198,620 | +4.51(+1.85%) |
Nov 29, 2023 | 244.86 | 245.23 | 242.10 | 243.29 | 737,676 | -1.71(-0.70%) |
Nov 28, 2023 | 249.63 | 250.54 | 244.99 | 245.00 | 590,755 | -5.52(-2.20%) |
Nov 27, 2023 | 250.81 | 252.21 | 250.34 | 250.52 | 931,180 | -0.61(-0.24%) |
Nov 24, 2023 | 250.00 | 251.15 | 249.32 | 251.13 | 355,265 | +1.92(+0.77%) |
Nov 22, 2023 | 247.08 | 249.81 | 246.72 | 249.22 | 877,549 | +2.07(+0.84%) |
Nov 21, 2023 | 245.33 | 248.05 | 245.33 | 247.14 | 734,724 | +2.32(+0.95%) |
Nov 20, 2023 | 243.59 | 245.81 | 243.22 | 244.82 | 630,216 | +1.10(+0.45%) |
Nov 17, 2023 | 244.87 | 245.59 | 242.58 | 243.72 | 826,664 | -0.06(-0.02%) |
Nov 16, 2023 | 239.80 | 244.01 | 239.80 | 243.78 | 772,796 | +4.77(+1.99%) |
Nov 15, 2023 | 241.65 | 243.43 | 238.31 | 239.01 | 1,497,594 | -3.41(-1.41%) |
Nov 14, 2023 | 245.73 | 246.60 | 242.25 | 242.42 | 1,039,704 | -3.59(-1.46%) |
Nov 13, 2023 | 246.04 | 247.59 | 245.80 | 246.00 | 543,991 | -0.52(-0.21%) |
Nov 10, 2023 | 245.26 | 246.71 | 243.86 | 246.52 | 759,524 | +1.49(+0.61%) |
Nov 09, 2023 | 244.69 | 246.79 | 244.08 | 245.03 | 618,082 | +1.19(+0.49%) |
Nov 08, 2023 | 242.01 | 245.16 | 239.76 | 243.84 | 832,299 | +1.56(+0.64%) |
Nov 07, 2023 | 241.51 | 242.33 | 240.17 | 242.28 | 993,351 | +1.02(+0.42%) |
Nov 06, 2023 | 241.21 | 243.35 | 240.70 | 241.25 | 979,920 | +0.63(+0.26%) |
Nov 03, 2023 | 241.41 | 242.18 | 238.71 | 240.62 | 671,054 | +0.13(+0.05%) |
Nov 02, 2023 | 235.34 | 240.71 | 235.22 | 240.49 | 1,042,076 | +4.86(+2.06%) |
Nov 01, 2023 | 234.15 | 236.32 | 232.33 | 235.63 | 1,342,031 | +1.81(+0.77%) |
Oct 31, 2023 | 232.75 | 235.08 | 231.68 | 233.83 | 915,384 | +1.75(+0.75%) |
Oct 30, 2023 | 227.82 | 233.07 | 227.19 | 232.08 | 772,460 | +5.45(+2.41%) |
Oct 27, 2023 | 232.35 | 232.35 | 225.19 | 226.63 | 906,923 | -1.64(-0.72%) |
Oct 26, 2023 | 229.65 | 232.15 | 228.14 | 228.27 | 1,229,146 | -1.20(-0.52%) |
Oct 25, 2023 | 230.86 | 233.10 | 228.90 | 229.47 | 1,230,883 | -0.11(-0.05%) |
Oct 24, 2023 | 227.43 | 230.46 | 227.43 | 229.58 | 972,684 | +3.49(+1.54%) |
Oct 23, 2023 | 226.10 | 227.19 | 224.78 | 226.09 | 793,153 | +0.13(+0.06%) |
Oct 20, 2023 | 229.38 | 230.97 | 225.68 | 225.96 | 743,061 | -3.44(-1.50%) |
Oct 19, 2023 | 233.43 | 234.11 | 228.99 | 229.40 | 581,377 | -3.29(-1.41%) |
Oct 18, 2023 | 234.78 | 236.02 | 232.55 | 232.69 | 537,685 | -1.68(-0.72%) |
Oct 17, 2023 | 234.72 | 236.27 | 233.07 | 234.36 | 891,019 | -0.56(-0.24%) |
Oct 16, 2023 | 233.21 | 235.66 | 232.01 | 234.92 | 619,499 | +2.69(+1.16%) |
Oct 13, 2023 | 233.18 | 234.34 | 231.43 | 232.23 | 509,464 | +0.44(+0.19%) |
Oct 12, 2023 | 233.73 | 234.52 | 231.24 | 231.79 | 537,693 | -1.45(-0.62%) |
Oct 11, 2023 | 232.46 | 233.50 | 231.06 | 233.24 | 464,837 | +1.40(+0.60%) |
Oct 10, 2023 | 231.75 | 232.35 | 230.12 | 231.84 | 663,041 | +0.38(+0.16%) |
Oct 09, 2023 | 229.16 | 231.56 | 228.93 | 231.47 | 641,730 | +1.09(+0.47%) |
Oct 06, 2023 | 227.38 | 231.48 | 226.89 | 230.37 | 524,636 | +2.43(+1.07%) |
Oct 05, 2023 | 227.68 | 229.37 | 226.61 | 227.94 | 786,265 | +0.30(+0.13%) |
Oct 04, 2023 | 224.38 | 228.03 | 224.15 | 227.64 | 718,026 | +4.01(+1.79%) |
Oct 03, 2023 | 223.46 | 224.69 | 221.77 | 223.63 | 758,761 | +0.31(+0.14%) |