Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 300.43 | 301.51 | 298.21 | 298.57 | 570,197 | -2.74(-0.91%) |
Dec 28, 2023 | 299.55 | 301.85 | 298.85 | 301.31 | 543,954 | +2.47(+0.83%) |
Dec 27, 2023 | 295.76 | 299.08 | 295.20 | 298.84 | 537,631 | +3.33(+1.13%) |
Dec 26, 2023 | 292.46 | 296.66 | 292.29 | 295.51 | 388,671 | +3.87(+1.33%) |
Dec 22, 2023 | 291.29 | 294.59 | 289.69 | 291.64 | 424,488 | +0.77(+0.27%) |
Dec 21, 2023 | 289.64 | 291.09 | 287.26 | 290.87 | 593,111 | +4.06(+1.42%) |
Dec 20, 2023 | 289.03 | 292.18 | 286.69 | 286.81 | 773,650 | -1.83(-0.63%) |
Dec 19, 2023 | 284.39 | 289.86 | 282.61 | 288.64 | 786,978 | +5.74(+2.03%) |
Dec 18, 2023 | 283.99 | 284.79 | 281.43 | 282.90 | 693,633 | -1.04(-0.37%) |
Dec 15, 2023 | 284.50 | 285.27 | 280.63 | 283.94 | 2,254,333 | -1.02(-0.36%) |
Dec 14, 2023 | 281.40 | 285.97 | 281.12 | 284.96 | 1,753,448 | +8.37(+3.03%) |
Dec 13, 2023 | 267.94 | 278.41 | 266.86 | 276.59 | 1,288,344 | +9.35(+3.50%) |
Dec 12, 2023 | 266.88 | 268.30 | 265.38 | 267.24 | 949,678 | -0.81(-0.30%) |
Dec 11, 2023 | 264.35 | 268.32 | 263.92 | 268.05 | 843,525 | +2.92(+1.10%) |
Dec 08, 2023 | 264.05 | 266.70 | 262.88 | 265.13 | 773,490 | +0.70(+0.26%) |
Dec 07, 2023 | 261.44 | 265.86 | 260.52 | 264.43 | 1,027,657 | +3.32(+1.27%) |
Dec 06, 2023 | 260.49 | 261.34 | 258.23 | 261.11 | 1,430,531 | +0.80(+0.31%) |
Dec 05, 2023 | 260.05 | 261.39 | 259.07 | 260.31 | 912,478 | -0.45(-0.17%) |
Dec 04, 2023 | 257.21 | 260.96 | 256.36 | 260.76 | 1,246,938 | +3.19(+1.24%) |
Dec 01, 2023 | 250.24 | 258.17 | 249.62 | 257.57 | 1,344,472 | +7.01(+2.80%) |
Nov 30, 2023 | 247.67 | 251.90 | 247.67 | 250.56 | 1,805,732 | +0.83(+0.33%) |
Nov 29, 2023 | 250.55 | 251.38 | 248.43 | 249.72 | 1,127,031 | +1.20(+0.48%) |
Nov 28, 2023 | 247.66 | 249.10 | 245.93 | 248.52 | 1,017,286 | +0.04(+0.02%) |
Nov 27, 2023 | 247.01 | 250.03 | 244.94 | 248.48 | 843,836 | +1.54(+0.62%) |
Nov 24, 2023 | 244.90 | 247.16 | 243.52 | 246.94 | 307,512 | +0.30(+0.12%) |
Nov 22, 2023 | 251.36 | 251.48 | 245.66 | 246.64 | 607,103 | -2.41(-0.97%) |
Nov 21, 2023 | 248.41 | 250.12 | 247.18 | 249.06 | 552,842 | -0.84(-0.34%) |
Nov 20, 2023 | 249.22 | 251.53 | 247.86 | 249.90 | 905,407 | +0.37(+0.15%) |
Nov 17, 2023 | 253.48 | 253.48 | 249.46 | 249.53 | 896,424 | -1.75(-0.70%) |
Nov 16, 2023 | 253.48 | 254.43 | 251.16 | 251.28 | 1,106,672 | -1.05(-0.41%) |
Nov 15, 2023 | 251.28 | 254.09 | 250.91 | 252.33 | 1,036,886 | +0.57(+0.23%) |
Nov 14, 2023 | 244.69 | 253.20 | 242.57 | 251.76 | 1,681,122 | +13.24(+5.55%) |
Nov 13, 2023 | 235.49 | 239.59 | 233.94 | 238.52 | 1,180,499 | +1.50(+0.63%) |
Nov 10, 2023 | 240.55 | 240.68 | 236.65 | 237.02 | 1,477,307 | -1.77(-0.74%) |
Nov 09, 2023 | 242.99 | 243.93 | 238.64 | 238.79 | 1,244,916 | -3.95(-1.63%) |
Nov 08, 2023 | 242.67 | 246.53 | 241.50 | 242.74 | 1,912,057 | +2.62(+1.09%) |
Nov 07, 2023 | 240.63 | 241.16 | 238.43 | 240.12 | 1,222,461 | -0.13(-0.06%) |
Nov 06, 2023 | 244.57 | 245.76 | 239.59 | 240.25 | 854,784 | -4.98(-2.03%) |
Nov 03, 2023 | 244.50 | 251.03 | 244.50 | 245.23 | 1,221,523 | +4.84(+2.01%) |
Nov 02, 2023 | 237.03 | 243.44 | 237.03 | 240.39 | 1,026,494 | +5.49(+2.34%) |
Nov 01, 2023 | 233.41 | 235.55 | 227.15 | 234.90 | 1,284,719 | +3.76(+1.63%) |
Oct 31, 2023 | 236.86 | 238.93 | 225.79 | 231.14 | 1,533,880 | -0.11(-0.05%) |
Oct 30, 2023 | 230.54 | 232.66 | 226.46 | 231.25 | 1,398,165 | +0.24(+0.10%) |
Oct 27, 2023 | 231.18 | 233.25 | 227.48 | 231.01 | 996,064 | -0.20(-0.09%) |
Oct 26, 2023 | 231.14 | 233.83 | 230.49 | 231.21 | 1,353,223 | +0.77(+0.33%) |
Oct 25, 2023 | 233.30 | 234.44 | 228.64 | 230.44 | 1,119,141 | -4.51(-1.92%) |
Oct 24, 2023 | 240.09 | 240.90 | 233.77 | 234.96 | 1,347,290 | -5.11(-2.13%) |
Oct 23, 2023 | 242.08 | 244.39 | 239.91 | 240.07 | 895,088 | -3.16(-1.30%) |
Oct 20, 2023 | 251.52 | 252.16 | 242.87 | 243.23 | 1,033,048 | -7.08(-2.83%) |
Oct 19, 2023 | 256.47 | 257.96 | 250.21 | 250.30 | 764,003 | -7.87(-3.05%) |
Oct 18, 2023 | 262.90 | 263.94 | 257.83 | 258.18 | 547,698 | -6.19(-2.34%) |
Oct 17, 2023 | 264.94 | 266.96 | 262.82 | 264.36 | 757,873 | -2.62(-0.98%) |
Oct 16, 2023 | 265.17 | 267.36 | 262.35 | 266.99 | 735,994 | +3.50(+1.33%) |
Oct 13, 2023 | 265.43 | 266.45 | 261.39 | 263.49 | 620,856 | -0.81(-0.31%) |
Oct 12, 2023 | 265.88 | 267.10 | 263.38 | 264.31 | 554,961 | -2.73(-1.02%) |
Oct 11, 2023 | 264.83 | 267.24 | 263.40 | 267.04 | 674,745 | +4.15(+1.58%) |
Oct 10, 2023 | 261.44 | 264.92 | 260.03 | 262.88 | 753,314 | +1.03(+0.39%) |
Oct 09, 2023 | 254.35 | 261.98 | 254.06 | 261.86 | 637,510 | +6.25(+2.45%) |
Oct 06, 2023 | 249.12 | 256.38 | 248.26 | 255.60 | 759,928 | +4.93(+1.97%) |
Oct 05, 2023 | 250.52 | 251.95 | 249.06 | 250.67 | 753,756 | -0.16(-0.07%) |
Oct 04, 2023 | 249.39 | 251.23 | 246.79 | 250.84 | 829,006 | +3.23(+1.31%) |
Oct 03, 2023 | 251.02 | 251.74 | 246.85 | 247.60 | 763,589 | -4.87(-1.93%) |