Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 153,441 | -0.39(-0.16%) |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 183,545 | +0.61(+0.24%) |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 170,980 | +1.24(+0.50%) |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 183,308 | +0.86(+0.35%) |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 171,243 | +1.71(+0.69%) |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 194,805 | +3.33(+1.37%) |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 235,736 | -4.12(-1.66%) |
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 460,106 | +2.27(+0.92%) |
Dec 18, 2023 | 245.76 | 246.26 | 244.74 | 245.19 | 225,287 | +0.34(+0.14%) |
Dec 15, 2023 | 246.34 | 246.35 | 244.28 | 244.86 | 236,813 | -2.31(-0.93%) |
Dec 14, 2023 | 248.92 | 249.09 | 246.25 | 247.17 | 305,412 | -0.50(-0.20%) |
Dec 13, 2023 | 241.92 | 247.70 | 241.61 | 247.67 | 239,492 | +4.95(+2.04%) |
Dec 12, 2023 | 241.82 | 243.09 | 240.53 | 242.71 | 573,597 | +1.47(+0.61%) |
Dec 11, 2023 | 240.83 | 241.63 | 239.90 | 241.24 | 190,049 | +1.31(+0.54%) |
Dec 08, 2023 | 239.81 | 240.51 | 238.67 | 239.93 | 142,264 | +0.28(+0.12%) |
Dec 07, 2023 | 239.81 | 240.12 | 238.49 | 239.66 | 128,053 | -0.22(-0.09%) |
Dec 06, 2023 | 239.98 | 240.70 | 239.56 | 239.88 | 122,868 | +0.32(+0.13%) |
Dec 05, 2023 | 239.51 | 239.86 | 238.17 | 239.56 | 139,440 | -0.49(-0.20%) |
Dec 04, 2023 | 238.81 | 240.39 | 238.71 | 240.04 | 205,654 | +0.77(+0.32%) |
Dec 01, 2023 | 237.36 | 239.46 | 237.16 | 239.28 | 183,262 | +1.54(+0.65%) |
Nov 30, 2023 | 235.28 | 237.88 | 234.64 | 237.73 | 132,180 | +2.84(+1.21%) |
Nov 29, 2023 | 234.53 | 236.31 | 234.53 | 234.89 | 136,667 | +0.22(+0.09%) |
Nov 28, 2023 | 235.42 | 236.02 | 234.62 | 234.67 | 169,171 | -1.34(-0.57%) |
Nov 27, 2023 | 236.83 | 237.46 | 235.51 | 236.02 | 332,482 | -1.31(-0.55%) |
Nov 24, 2023 | 236.40 | 237.53 | 236.40 | 237.33 | 119,486 | +1.21(+0.51%) |
Nov 22, 2023 | 235.70 | 236.76 | 235.54 | 236.13 | 125,730 | +1.17(+0.50%) |
Nov 21, 2023 | 234.48 | 235.44 | 234.25 | 234.95 | 306,896 | +1.20(+0.51%) |
Nov 20, 2023 | 231.49 | 234.28 | 231.41 | 233.76 | 207,274 | +1.47(+0.63%) |
Nov 17, 2023 | 233.06 | 233.26 | 231.68 | 232.29 | 134,908 | -0.16(-0.07%) |
Nov 16, 2023 | 232.28 | 233.15 | 231.37 | 232.45 | 172,249 | +0.63(+0.27%) |
Nov 15, 2023 | 231.41 | 233.03 | 231.41 | 231.82 | 228,730 | +0.26(+0.11%) |
Nov 14, 2023 | 230.62 | 232.77 | 230.34 | 231.56 | 338,321 | +2.62(+1.14%) |
Nov 13, 2023 | 227.59 | 229.32 | 226.32 | 228.94 | 291,570 | +1.50(+0.66%) |
Nov 10, 2023 | 227.18 | 227.85 | 224.56 | 227.45 | 222,137 | +1.21(+0.53%) |
Nov 09, 2023 | 231.11 | 231.11 | 226.06 | 226.24 | 616,102 | -5.03(-2.18%) |
Nov 08, 2023 | 232.94 | 232.94 | 230.19 | 231.28 | 169,001 | -0.85(-0.36%) |
Nov 07, 2023 | 231.60 | 232.68 | 231.18 | 232.12 | 167,836 | +0.42(+0.18%) |
Nov 06, 2023 | 231.56 | 232.10 | 230.69 | 231.71 | 147,488 | +1.09(+0.47%) |
Nov 03, 2023 | 230.45 | 231.95 | 230.23 | 230.62 | 142,904 | +1.65(+0.72%) |
Nov 02, 2023 | 226.60 | 229.08 | 226.01 | 228.97 | 226,466 | +3.48(+1.54%) |
Nov 01, 2023 | 224.60 | 226.33 | 224.06 | 225.49 | 161,684 | +0.51(+0.23%) |
Oct 31, 2023 | 223.87 | 225.14 | 223.11 | 224.98 | 132,369 | +1.52(+0.68%) |
Oct 30, 2023 | 223.66 | 224.20 | 221.80 | 223.46 | 434,198 | +1.17(+0.52%) |
Oct 27, 2023 | 225.74 | 225.87 | 221.46 | 222.29 | 1,289,264 | -3.91(-1.73%) |
Oct 26, 2023 | 226.81 | 228.05 | 225.96 | 226.19 | 286,264 | -2.05(-0.90%) |
Oct 25, 2023 | 229.69 | 229.92 | 226.77 | 228.25 | 163,695 | -2.44(-1.06%) |
Oct 24, 2023 | 229.16 | 231.21 | 229.06 | 230.69 | 236,143 | +1.05(+0.46%) |
Oct 23, 2023 | 230.90 | 231.66 | 229.55 | 229.64 | 156,239 | -1.61(-0.70%) |
Oct 20, 2023 | 231.62 | 232.97 | 231.26 | 231.26 | 131,555 | -0.90(-0.39%) |
Oct 19, 2023 | 234.59 | 234.59 | 231.08 | 232.15 | 166,540 | -2.43(-1.04%) |
Oct 18, 2023 | 237.22 | 237.61 | 234.34 | 234.58 | 106,367 | -2.42(-1.02%) |
Oct 17, 2023 | 236.17 | 238.43 | 236.17 | 237.00 | 97,630 | -0.01(-0.00%) |
Oct 16, 2023 | 236.09 | 238.38 | 235.88 | 237.01 | 152,799 | +1.83(+0.78%) |
Oct 13, 2023 | 234.56 | 236.24 | 233.93 | 235.18 | 104,584 | +1.41(+0.61%) |
Oct 12, 2023 | 236.59 | 236.90 | 233.66 | 233.77 | 144,209 | -2.63(-1.11%) |
Oct 11, 2023 | 238.13 | 238.13 | 235.37 | 236.40 | 113,717 | -1.37(-0.57%) |
Oct 10, 2023 | 236.35 | 238.72 | 235.67 | 237.76 | 146,227 | +1.43(+0.61%) |
Oct 09, 2023 | 234.73 | 236.56 | 233.97 | 236.33 | 94,359 | +0.62(+0.26%) |
Oct 06, 2023 | 232.71 | 236.54 | 232.64 | 235.71 | 157,230 | +2.34(+1.00%) |
Oct 05, 2023 | 232.05 | 233.67 | 231.32 | 233.37 | 237,884 | +1.49(+0.64%) |
Oct 04, 2023 | 231.32 | 232.29 | 230.21 | 231.87 | 259,601 | +0.62(+0.27%) |
Oct 03, 2023 | 232.29 | 232.68 | 230.42 | 231.26 | 342,558 | -2.17(-0.93%) |