Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 298.93 | 299.66 | 297.47 | 298.78 | 1,153,512 | +0.34(+0.11%) |
Dec 28, 2023 | 296.61 | 300.68 | 295.26 | 298.44 | 790,272 | +0.91(+0.31%) |
Dec 27, 2023 | 297.27 | 298.51 | 295.98 | 297.53 | 1,034,908 | -0.06(-0.02%) |
Dec 26, 2023 | 295.15 | 298.87 | 294.56 | 297.59 | 541,843 | +1.56(+0.53%) |
Dec 22, 2023 | 296.15 | 296.94 | 292.77 | 296.03 | 1,074,026 | +1.46(+0.50%) |
Dec 21, 2023 | 287.91 | 294.62 | 287.47 | 294.56 | 1,051,367 | +7.68(+2.68%) |
Dec 20, 2023 | 290.80 | 292.38 | 286.72 | 286.88 | 1,168,189 | -3.65(-1.26%) |
Dec 19, 2023 | 289.62 | 290.89 | 288.23 | 290.53 | 1,440,919 | +0.51(+0.18%) |
Dec 18, 2023 | 289.95 | 290.91 | 287.07 | 290.03 | 1,423,024 | +1.31(+0.45%) |
Dec 15, 2023 | 284.76 | 290.76 | 284.38 | 288.71 | 4,166,195 | -6.92(-2.34%) |
Dec 14, 2023 | 297.52 | 299.07 | 294.79 | 295.63 | 1,869,753 | -1.42(-0.48%) |
Dec 13, 2023 | 293.79 | 297.34 | 292.59 | 297.05 | 1,384,673 | +3.98(+1.36%) |
Dec 12, 2023 | 292.52 | 293.35 | 289.29 | 293.07 | 956,387 | +1.49(+0.51%) |
Dec 11, 2023 | 286.56 | 291.74 | 286.56 | 291.58 | 1,004,646 | +3.91(+1.36%) |
Dec 08, 2023 | 287.42 | 288.41 | 284.98 | 287.67 | 1,084,247 | -0.28(-0.10%) |
Dec 07, 2023 | 287.35 | 288.35 | 285.35 | 287.95 | 1,441,581 | +1.50(+0.52%) |
Dec 06, 2023 | 289.98 | 290.67 | 285.23 | 286.44 | 1,390,831 | -2.63(-0.91%) |
Dec 05, 2023 | 289.29 | 289.56 | 284.88 | 289.07 | 1,222,464 | -0.44(-0.15%) |
Dec 04, 2023 | 294.30 | 297.21 | 288.64 | 289.51 | 1,592,611 | -6.81(-2.30%) |
Dec 01, 2023 | 295.03 | 297.22 | 293.12 | 296.31 | 1,115,900 | +1.45(+0.49%) |
Nov 30, 2023 | 292.75 | 294.91 | 289.16 | 294.86 | 1,430,695 | +1.95(+0.67%) |
Nov 29, 2023 | 292.54 | 294.66 | 290.08 | 292.91 | 1,136,687 | +2.32(+0.80%) |
Nov 28, 2023 | 291.22 | 291.43 | 288.25 | 290.59 | 1,074,942 | -1.91(-0.65%) |
Nov 27, 2023 | 291.46 | 292.91 | 290.25 | 292.50 | 1,000,437 | +0.32(+0.11%) |
Nov 24, 2023 | 293.13 | 293.69 | 291.35 | 292.19 | 384,404 | -0.41(-0.14%) |
Nov 22, 2023 | 294.14 | 294.99 | 291.58 | 292.59 | 748,235 | +0.39(+0.13%) |
Nov 21, 2023 | 289.67 | 292.35 | 287.99 | 292.21 | 1,081,735 | +4.35(+1.51%) |
Nov 20, 2023 | 286.06 | 289.06 | 285.07 | 287.86 | 861,975 | +0.91(+0.32%) |
Nov 17, 2023 | 288.71 | 291.32 | 285.21 | 286.95 | 1,332,462 | -3.15(-1.09%) |
Nov 16, 2023 | 283.01 | 291.25 | 280.95 | 290.11 | 1,910,378 | +7.87(+2.79%) |
Nov 15, 2023 | 281.63 | 286.21 | 281.63 | 282.24 | 1,063,497 | +0.61(+0.22%) |
Nov 14, 2023 | 284.70 | 286.82 | 281.20 | 281.63 | 1,407,434 | +1.18(+0.42%) |
Nov 13, 2023 | 276.24 | 283.83 | 275.23 | 280.44 | 2,138,949 | +8.18(+3.00%) |
Nov 10, 2023 | 270.31 | 273.87 | 265.61 | 272.26 | 1,476,126 | +2.77(+1.03%) |
Nov 09, 2023 | 275.06 | 276.74 | 269.23 | 269.50 | 1,600,100 | -3.92(-1.43%) |
Nov 08, 2023 | 276.96 | 277.62 | 272.51 | 273.42 | 1,494,003 | -0.22(-0.08%) |
Nov 07, 2023 | 274.64 | 276.21 | 272.03 | 273.64 | 1,370,653 | -1.83(-0.66%) |
Nov 06, 2023 | 275.23 | 277.91 | 273.73 | 275.47 | 1,269,412 | +0.62(+0.22%) |
Nov 03, 2023 | 272.99 | 276.56 | 266.67 | 274.85 | 2,805,668 | -2.00(-0.72%) |
Nov 02, 2023 | 270.96 | 280.93 | 270.96 | 276.85 | 3,004,556 | +6.15(+2.27%) |
Nov 01, 2023 | 270.20 | 272.98 | 267.22 | 270.70 | 1,499,421 | +1.82(+0.68%) |
Oct 31, 2023 | 264.15 | 270.25 | 263.53 | 268.88 | 2,732,533 | +7.60(+2.91%) |
Oct 30, 2023 | 261.64 | 263.44 | 257.05 | 261.28 | 1,856,604 | +0.67(+0.26%) |
Oct 27, 2023 | 260.52 | 260.77 | 256.70 | 260.61 | 3,802,450 | +3.31(+1.29%) |
Oct 26, 2023 | 254.74 | 259.52 | 253.96 | 257.30 | 1,891,924 | -0.48(-0.19%) |
Oct 25, 2023 | 262.70 | 263.35 | 257.19 | 257.78 | 1,953,482 | -5.97(-2.26%) |
Oct 24, 2023 | 262.33 | 264.90 | 260.34 | 263.75 | 2,920,671 | +1.48(+0.57%) |
Oct 23, 2023 | 265.23 | 265.49 | 261.52 | 262.26 | 2,128,779 | -2.11(-0.80%) |
Oct 20, 2023 | 267.46 | 267.52 | 262.67 | 264.37 | 2,152,765 | -2.72(-1.02%) |
Oct 19, 2023 | 268.78 | 271.84 | 266.17 | 267.09 | 1,162,773 | -1.75(-0.65%) |
Oct 18, 2023 | 268.75 | 270.84 | 266.88 | 268.84 | 1,746,414 | +1.36(+0.51%) |
Oct 17, 2023 | 261.04 | 270.26 | 259.21 | 267.48 | 2,185,386 | +4.70(+1.79%) |
Oct 16, 2023 | 259.35 | 263.79 | 257.15 | 262.78 | 1,708,215 | +6.18(+2.41%) |
Oct 13, 2023 | 248.76 | 257.30 | 248.74 | 256.60 | 1,707,319 | +4.01(+1.59%) |
Oct 12, 2023 | 259.24 | 260.61 | 251.67 | 252.59 | 2,370,127 | -6.17(-2.38%) |
Oct 11, 2023 | 269.66 | 269.66 | 253.53 | 258.76 | 3,084,168 | -14.32(-5.24%) |
Oct 10, 2023 | 265.61 | 274.77 | 264.57 | 273.08 | 1,367,614 | +7.60(+2.86%) |
Oct 09, 2023 | 262.77 | 266.08 | 261.32 | 265.48 | 719,218 | +0.95(+0.36%) |
Oct 06, 2023 | 262.15 | 266.01 | 259.85 | 264.53 | 1,530,765 | +1.03(+0.39%) |
Oct 05, 2023 | 265.32 | 267.49 | 262.02 | 263.50 | 1,050,045 | -1.38(-0.52%) |
Oct 04, 2023 | 265.64 | 266.53 | 260.57 | 264.88 | 1,090,832 | +0.33(+0.12%) |
Oct 03, 2023 | 270.79 | 271.75 | 263.32 | 264.55 | 2,012,238 | -7.93(-2.91%) |