Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 220.62 | 223.16 | 219.88 | 220.15 | 108,727 | -0.47(-0.21%) |
Dec 28, 2023 | 220.57 | 221.98 | 220.00 | 220.62 | 75,887 | -0.64(-0.29%) |
Dec 27, 2023 | 221.00 | 222.49 | 219.98 | 221.26 | 83,976 | -0.56(-0.25%) |
Dec 26, 2023 | 219.55 | 222.12 | 217.93 | 221.82 | 77,054 | +3.45(+1.58%) |
Dec 22, 2023 | 217.00 | 219.42 | 215.64 | 218.37 | 126,905 | +2.14(+0.99%) |
Dec 21, 2023 | 212.68 | 216.37 | 212.68 | 216.23 | 126,737 | +4.53(+2.14%) |
Dec 20, 2023 | 215.19 | 218.91 | 211.02 | 211.70 | 144,461 | -3.20(-1.49%) |
Dec 19, 2023 | 216.05 | 216.47 | 213.07 | 214.90 | 170,896 | -0.24(-0.11%) |
Dec 18, 2023 | 209.22 | 215.32 | 208.24 | 215.14 | 179,889 | +7.49(+3.61%) |
Dec 15, 2023 | 207.04 | 209.54 | 206.72 | 207.65 | 360,586 | +0.99(+0.48%) |
Dec 14, 2023 | 204.11 | 209.52 | 203.54 | 206.66 | 247,251 | +4.31(+2.13%) |
Dec 13, 2023 | 198.49 | 202.58 | 196.41 | 202.35 | 147,960 | +3.57(+1.80%) |
Dec 12, 2023 | 199.98 | 200.00 | 197.61 | 198.78 | 164,353 | -1.58(-0.79%) |
Dec 11, 2023 | 198.58 | 200.78 | 196.24 | 200.36 | 162,160 | +1.37(+0.69%) |
Dec 08, 2023 | 194.21 | 200.07 | 194.21 | 198.99 | 154,997 | +3.53(+1.81%) |
Dec 07, 2023 | 194.82 | 196.98 | 193.45 | 195.46 | 141,540 | +1.25(+0.64%) |
Dec 06, 2023 | 195.29 | 197.90 | 193.91 | 194.21 | 129,566 | -0.82(-0.42%) |
Dec 05, 2023 | 201.33 | 201.33 | 194.11 | 195.03 | 164,089 | -7.26(-3.59%) |
Dec 04, 2023 | 196.44 | 203.81 | 194.30 | 202.29 | 233,155 | +4.15(+2.09%) |
Dec 01, 2023 | 191.27 | 198.71 | 191.02 | 198.14 | 239,814 | +9.88(+5.25%) |
Nov 30, 2023 | 186.49 | 189.73 | 185.82 | 188.26 | 818,882 | +1.68(+0.90%) |
Nov 29, 2023 | 184.99 | 187.77 | 184.79 | 186.58 | 169,905 | +3.22(+1.76%) |
Nov 28, 2023 | 183.53 | 185.62 | 182.90 | 183.36 | 158,226 | -0.59(-0.32%) |
Nov 27, 2023 | 184.87 | 186.65 | 183.33 | 183.95 | 185,807 | -1.97(-1.06%) |
Nov 24, 2023 | 184.69 | 188.03 | 184.69 | 185.92 | 86,846 | +1.36(+0.74%) |
Nov 22, 2023 | 185.97 | 187.00 | 184.42 | 184.56 | 140,987 | +0.70(+0.38%) |
Nov 21, 2023 | 185.28 | 188.04 | 183.64 | 183.86 | 142,220 | -2.69(-1.44%) |
Nov 20, 2023 | 183.82 | 189.15 | 183.82 | 186.55 | 206,025 | +2.89(+1.57%) |
Nov 17, 2023 | 183.90 | 185.03 | 180.82 | 183.66 | 220,983 | +1.62(+0.89%) |
Nov 16, 2023 | 180.66 | 183.18 | 180.58 | 182.04 | 261,450 | +1.57(+0.87%) |
Nov 15, 2023 | 176.47 | 182.37 | 176.47 | 180.47 | 299,602 | +3.77(+2.13%) |
Nov 14, 2023 | 171.32 | 177.00 | 171.32 | 176.70 | 220,503 | +10.41(+6.26%) |
Nov 13, 2023 | 165.77 | 167.11 | 162.99 | 166.29 | 183,999 | -0.45(-0.27%) |
Nov 10, 2023 | 163.04 | 167.16 | 162.26 | 166.74 | 179,440 | +3.33(+2.04%) |
Nov 09, 2023 | 167.60 | 170.41 | 162.98 | 163.41 | 235,625 | -4.25(-2.53%) |
Nov 08, 2023 | 175.46 | 177.77 | 167.52 | 167.66 | 209,620 | -8.40(-4.77%) |
Nov 07, 2023 | 166.90 | 177.61 | 166.90 | 176.06 | 238,220 | +4.27(+2.49%) |
Nov 06, 2023 | 174.72 | 175.54 | 170.00 | 171.79 | 202,879 | -3.26(-1.86%) |
Nov 03, 2023 | 172.49 | 177.15 | 172.44 | 175.05 | 246,657 | +3.10(+1.80%) |
Nov 02, 2023 | 174.98 | 176.56 | 171.53 | 171.95 | 226,164 | -3.44(-1.96%) |
Nov 01, 2023 | 178.34 | 178.53 | 174.08 | 175.39 | 168,946 | -2.36(-1.33%) |
Oct 31, 2023 | 178.71 | 179.63 | 176.53 | 177.75 | 154,748 | -1.09(-0.61%) |
Oct 30, 2023 | 180.43 | 181.64 | 178.84 | 178.84 | 158,621 | +0.35(+0.20%) |
Oct 27, 2023 | 179.46 | 180.22 | 177.56 | 178.49 | 166,534 | -1.51(-0.84%) |
Oct 26, 2023 | 177.19 | 180.28 | 176.06 | 180.00 | 156,481 | +3.13(+1.77%) |
Oct 25, 2023 | 178.01 | 180.16 | 176.40 | 176.87 | 82,594 | -2.53(-1.41%) |
Oct 24, 2023 | 179.00 | 181.74 | 178.62 | 179.40 | 136,873 | +0.72(+0.40%) |
Oct 23, 2023 | 180.29 | 182.28 | 178.56 | 178.68 | 169,836 | -2.24(-1.24%) |
Oct 20, 2023 | 186.68 | 186.79 | 179.51 | 180.92 | 216,124 | -8.68(-4.58%) |
Oct 19, 2023 | 192.21 | 193.32 | 188.88 | 189.60 | 181,704 | -3.29(-1.71%) |
Oct 18, 2023 | 196.55 | 197.00 | 192.58 | 192.89 | 109,291 | -4.82(-2.44%) |
Oct 17, 2023 | 197.78 | 200.79 | 197.50 | 197.71 | 236,565 | -0.73(-0.37%) |
Oct 16, 2023 | 200.21 | 202.16 | 198.13 | 198.44 | 165,403 | -0.62(-0.31%) |
Oct 13, 2023 | 200.74 | 201.27 | 197.87 | 199.06 | 108,543 | -1.45(-0.72%) |
Oct 12, 2023 | 205.83 | 206.74 | 199.34 | 200.51 | 122,842 | -4.32(-2.11%) |
Oct 11, 2023 | 203.06 | 205.17 | 203.00 | 204.83 | 140,244 | +2.34(+1.16%) |
Oct 10, 2023 | 202.11 | 203.40 | 200.47 | 202.49 | 145,642 | +0.54(+0.27%) |
Oct 09, 2023 | 201.75 | 203.30 | 200.78 | 201.95 | 100,775 | -0.79(-0.39%) |
Oct 06, 2023 | 199.81 | 204.18 | 199.81 | 202.74 | 113,305 | +1.97(+0.98%) |
Oct 05, 2023 | 200.81 | 201.80 | 199.51 | 200.77 | 105,841 | -0.46(-0.23%) |
Oct 04, 2023 | 199.59 | 201.79 | 198.65 | 201.23 | 137,101 | +1.40(+0.70%) |
Oct 03, 2023 | 202.11 | 204.36 | 199.51 | 199.83 | 121,137 | -3.37(-1.66%) |