Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 227.39 | 228.13 | 225.46 | 226.16 | 567,073 | -1.37(-0.60%) |
Dec 28, 2023 | 227.99 | 228.03 | 226.40 | 227.53 | 383,246 | +0.15(+0.07%) |
Dec 27, 2023 | 228.04 | 228.25 | 226.74 | 227.38 | 567,892 | -0.18(-0.08%) |
Dec 26, 2023 | 226.14 | 227.66 | 224.94 | 227.56 | 470,861 | +2.09(+0.93%) |
Dec 22, 2023 | 225.38 | 225.69 | 224.02 | 225.47 | 526,991 | +1.52(+0.68%) |
Dec 21, 2023 | 222.59 | 224.14 | 221.61 | 223.95 | 529,502 | +2.68(+1.21%) |
Dec 20, 2023 | 222.47 | 225.50 | 221.16 | 221.27 | 761,909 | -1.53(-0.69%) |
Dec 19, 2023 | 222.55 | 223.25 | 220.95 | 222.80 | 827,696 | +0.26(+0.12%) |
Dec 18, 2023 | 223.85 | 225.50 | 221.26 | 222.54 | 883,916 | +0.46(+0.21%) |
Dec 15, 2023 | 219.33 | 222.31 | 218.70 | 222.09 | 9,623,304 | +2.78(+1.27%) |
Dec 14, 2023 | 218.66 | 221.36 | 217.07 | 219.31 | 1,630,585 | +2.41(+1.11%) |
Dec 13, 2023 | 216.50 | 218.92 | 215.84 | 216.90 | 967,234 | +0.40(+0.18%) |
Dec 12, 2023 | 213.55 | 218.20 | 212.92 | 216.50 | 945,543 | +1.89(+0.88%) |
Dec 11, 2023 | 214.13 | 218.57 | 214.13 | 214.62 | 1,114,808 | +2.52(+1.19%) |
Dec 08, 2023 | 210.55 | 212.53 | 208.98 | 212.10 | 499,848 | +0.61(+0.29%) |
Dec 07, 2023 | 210.72 | 212.24 | 209.66 | 211.49 | 811,239 | +2.98(+1.43%) |
Dec 06, 2023 | 210.51 | 210.89 | 207.79 | 208.52 | 673,930 | -0.82(-0.39%) |
Dec 05, 2023 | 210.91 | 211.02 | 207.90 | 209.33 | 483,884 | -2.18(-1.03%) |
Dec 04, 2023 | 209.79 | 212.35 | 209.52 | 211.51 | 604,221 | +0.08(+0.04%) |
Dec 01, 2023 | 209.63 | 211.68 | 207.23 | 211.43 | 878,209 | +1.63(+0.78%) |
Nov 30, 2023 | 210.90 | 211.49 | 207.72 | 209.80 | 2,402,646 | -1.20(-0.57%) |
Nov 29, 2023 | 213.36 | 214.50 | 210.72 | 211.00 | 650,904 | -0.59(-0.28%) |
Nov 28, 2023 | 212.74 | 214.22 | 211.54 | 211.59 | 588,294 | -2.21(-1.03%) |
Nov 27, 2023 | 215.15 | 216.05 | 213.70 | 213.80 | 791,941 | -1.78(-0.83%) |
Nov 24, 2023 | 216.65 | 216.65 | 213.80 | 215.58 | 247,350 | -0.33(-0.15%) |
Nov 22, 2023 | 215.79 | 217.44 | 214.72 | 215.91 | 658,344 | +0.79(+0.37%) |
Nov 21, 2023 | 215.24 | 216.24 | 214.30 | 215.11 | 713,826 | -0.40(-0.18%) |
Nov 20, 2023 | 213.30 | 215.64 | 211.32 | 215.51 | 930,291 | +1.93(+0.91%) |
Nov 17, 2023 | 215.24 | 216.29 | 211.74 | 213.57 | 967,721 | -0.22(-0.10%) |
Nov 16, 2023 | 215.67 | 217.44 | 213.00 | 213.79 | 708,941 | -3.38(-1.56%) |
Nov 15, 2023 | 217.55 | 217.96 | 215.35 | 217.18 | 682,966 | +0.46(+0.21%) |
Nov 14, 2023 | 213.04 | 217.12 | 213.02 | 216.72 | 660,272 | +6.44(+3.06%) |
Nov 13, 2023 | 209.56 | 211.03 | 208.46 | 210.28 | 489,431 | +0.30(+0.14%) |
Nov 10, 2023 | 207.83 | 210.06 | 206.15 | 209.98 | 550,840 | +3.15(+1.52%) |
Nov 09, 2023 | 209.20 | 209.20 | 206.11 | 206.84 | 769,521 | -0.77(-0.37%) |
Nov 08, 2023 | 207.21 | 207.86 | 205.63 | 207.61 | 483,014 | +1.27(+0.62%) |
Nov 07, 2023 | 209.52 | 210.28 | 205.02 | 206.34 | 697,390 | -3.02(-1.44%) |
Nov 06, 2023 | 208.21 | 209.52 | 207.03 | 209.36 | 517,462 | +1.57(+0.75%) |
Nov 03, 2023 | 206.73 | 208.90 | 206.73 | 207.79 | 590,893 | +2.77(+1.35%) |
Nov 02, 2023 | 198.62 | 205.41 | 198.53 | 205.02 | 807,576 | +7.45(+3.77%) |
Nov 01, 2023 | 184.07 | 197.61 | 183.57 | 197.57 | 946,906 | -1.23(-0.62%) |
Oct 31, 2023 | 196.52 | 199.19 | 195.47 | 198.80 | 797,544 | +3.32(+1.70%) |
Oct 30, 2023 | 198.00 | 198.55 | 193.29 | 195.48 | 1,097,474 | -1.84(-0.93%) |
Oct 27, 2023 | 196.07 | 198.25 | 195.12 | 197.31 | 651,100 | +0.48(+0.24%) |
Oct 26, 2023 | 196.92 | 198.62 | 196.48 | 196.84 | 594,534 | -0.28(-0.14%) |
Oct 25, 2023 | 197.83 | 200.91 | 196.45 | 197.12 | 553,003 | -1.18(-0.60%) |
Oct 24, 2023 | 198.59 | 200.27 | 196.41 | 198.30 | 574,098 | +0.34(+0.17%) |
Oct 23, 2023 | 197.67 | 199.75 | 196.41 | 197.96 | 559,972 | -0.86(-0.43%) |
Oct 20, 2023 | 201.37 | 201.37 | 198.57 | 198.82 | 526,318 | -2.41(-1.20%) |
Oct 19, 2023 | 205.08 | 205.54 | 200.74 | 201.23 | 568,102 | -3.28(-1.61%) |
Oct 18, 2023 | 206.69 | 206.69 | 204.35 | 204.52 | 468,511 | -2.72(-1.31%) |
Oct 17, 2023 | 206.12 | 209.19 | 205.44 | 207.24 | 485,546 | +0.08(+0.04%) |
Oct 16, 2023 | 205.90 | 208.34 | 205.64 | 207.16 | 524,328 | +1.55(+0.75%) |
Oct 13, 2023 | 209.55 | 209.89 | 204.06 | 205.61 | 944,674 | -4.28(-2.04%) |
Oct 12, 2023 | 213.62 | 214.09 | 209.05 | 209.89 | 654,935 | -2.22(-1.05%) |
Oct 11, 2023 | 209.47 | 212.25 | 209.47 | 212.12 | 525,843 | +3.64(+1.75%) |
Oct 10, 2023 | 206.64 | 209.84 | 206.50 | 208.48 | 552,526 | +2.01(+0.98%) |
Oct 09, 2023 | 203.40 | 206.91 | 203.36 | 206.46 | 404,782 | +2.47(+1.21%) |
Oct 06, 2023 | 200.96 | 205.03 | 200.96 | 203.99 | 1,073,966 | +2.57(+1.28%) |
Oct 05, 2023 | 202.89 | 204.42 | 200.39 | 201.42 | 632,789 | -2.36(-1.16%) |
Oct 04, 2023 | 200.67 | 204.28 | 200.59 | 203.78 | 710,325 | +3.62(+1.81%) |
Oct 03, 2023 | 202.38 | 207.12 | 199.47 | 200.16 | 987,247 | +0.78(+0.39%) |