Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 231.09 | 232.09 | 230.52 | 231.63 | 1,026,048 | +0.48(+0.21%) |
Dec 28, 2023 | 230.79 | 232.03 | 230.05 | 231.16 | 1,147,581 | +0.88(+0.38%) |
Dec 27, 2023 | 230.56 | 231.41 | 229.63 | 230.28 | 930,941 | -0.92(-0.40%) |
Dec 26, 2023 | 230.26 | 231.68 | 229.06 | 231.20 | 1,034,984 | +1.56(+0.68%) |
Dec 22, 2023 | 227.68 | 230.30 | 227.19 | 229.64 | 1,238,972 | +1.97(+0.86%) |
Dec 21, 2023 | 230.67 | 230.67 | 225.82 | 227.68 | 1,755,164 | -3.22(-1.40%) |
Dec 20, 2023 | 232.17 | 234.11 | 230.68 | 230.90 | 1,663,918 | -1.46(-0.63%) |
Dec 19, 2023 | 233.61 | 234.50 | 232.06 | 232.36 | 1,402,032 | -1.14(-0.49%) |
Dec 18, 2023 | 234.98 | 235.12 | 232.64 | 233.50 | 1,501,188 | +0.71(+0.30%) |
Dec 15, 2023 | 234.53 | 235.82 | 232.35 | 232.79 | 5,290,944 | -1.82(-0.78%) |
Dec 14, 2023 | 238.81 | 238.84 | 233.94 | 234.62 | 2,374,654 | -3.23(-1.36%) |
Dec 13, 2023 | 235.91 | 237.89 | 234.22 | 237.85 | 1,425,429 | +2.53(+1.07%) |
Dec 12, 2023 | 233.65 | 235.33 | 231.82 | 235.32 | 1,916,093 | +3.37(+1.45%) |
Dec 11, 2023 | 229.99 | 233.90 | 229.53 | 231.95 | 1,992,418 | +4.00(+1.75%) |
Dec 08, 2023 | 227.87 | 231.25 | 226.96 | 227.95 | 1,782,654 | -0.72(-0.31%) |
Dec 07, 2023 | 230.17 | 231.38 | 228.08 | 228.67 | 1,768,606 | -0.95(-0.42%) |
Dec 06, 2023 | 229.47 | 230.26 | 227.52 | 229.62 | 1,696,826 | +0.78(+0.34%) |
Dec 05, 2023 | 229.80 | 230.15 | 227.16 | 228.84 | 1,685,726 | -1.01(-0.44%) |
Dec 04, 2023 | 228.69 | 230.55 | 228.46 | 229.85 | 2,828,261 | -0.36(-0.15%) |
Dec 01, 2023 | 226.94 | 230.57 | 226.54 | 230.21 | 1,667,319 | +2.98(+1.31%) |
Nov 30, 2023 | 226.81 | 227.30 | 224.81 | 227.22 | 4,403,452 | +0.75(+0.33%) |
Nov 29, 2023 | 227.14 | 228.34 | 226.16 | 226.47 | 1,306,481 | +0.17(+0.07%) |
Nov 28, 2023 | 226.72 | 227.59 | 225.75 | 226.30 | 1,176,103 | -0.17(-0.07%) |
Nov 27, 2023 | 227.50 | 227.67 | 225.51 | 226.47 | 1,570,038 | -1.48(-0.65%) |
Nov 24, 2023 | 228.80 | 229.26 | 226.41 | 227.95 | 667,671 | -0.48(-0.21%) |
Nov 22, 2023 | 229.97 | 231.01 | 227.10 | 228.44 | 1,456,314 | -0.06(-0.03%) |
Nov 21, 2023 | 229.09 | 229.42 | 227.37 | 228.50 | 1,735,961 | -0.49(-0.22%) |
Nov 20, 2023 | 225.96 | 229.71 | 225.76 | 228.99 | 1,420,416 | +2.29(+1.01%) |
Nov 17, 2023 | 228.25 | 228.25 | 225.32 | 226.70 | 1,684,386 | -0.51(-0.23%) |
Nov 16, 2023 | 228.99 | 230.56 | 224.58 | 227.21 | 1,607,240 | -0.54(-0.24%) |
Nov 15, 2023 | 227.74 | 229.75 | 227.43 | 227.76 | 1,572,053 | +0.04(+0.02%) |
Nov 14, 2023 | 226.94 | 228.51 | 226.09 | 227.72 | 1,312,959 | +4.02(+1.80%) |
Nov 13, 2023 | 224.78 | 224.86 | 223.44 | 223.69 | 1,243,784 | -2.12(-0.94%) |
Nov 10, 2023 | 225.44 | 226.50 | 223.68 | 225.81 | 1,446,526 | +1.95(+0.87%) |
Nov 09, 2023 | 223.77 | 224.44 | 222.74 | 223.86 | 1,530,615 | +1.03(+0.46%) |
Nov 08, 2023 | 221.43 | 223.81 | 220.66 | 222.83 | 1,405,679 | +3.19(+1.45%) |
Nov 07, 2023 | 218.43 | 220.79 | 216.64 | 219.64 | 1,688,199 | +1.69(+0.78%) |
Nov 06, 2023 | 216.85 | 218.37 | 216.06 | 217.95 | 1,140,442 | +1.22(+0.56%) |
Nov 03, 2023 | 218.44 | 219.71 | 213.88 | 216.74 | 2,696,940 | +0.74(+0.34%) |
Nov 02, 2023 | 209.15 | 216.18 | 209.04 | 216.00 | 2,287,802 | +8.09(+3.89%) |
Nov 01, 2023 | 212.48 | 212.48 | 203.12 | 207.90 | 3,457,975 | -7.76(-3.60%) |
Oct 31, 2023 | 214.13 | 216.38 | 212.72 | 215.66 | 2,587,560 | +2.11(+0.99%) |
Oct 30, 2023 | 213.15 | 214.56 | 210.76 | 213.54 | 1,724,407 | +1.23(+0.58%) |
Oct 27, 2023 | 215.77 | 216.01 | 211.39 | 212.32 | 2,094,777 | -3.95(-1.83%) |
Oct 26, 2023 | 215.74 | 219.85 | 214.57 | 216.27 | 2,634,692 | +0.50(+0.23%) |
Oct 25, 2023 | 226.96 | 227.36 | 214.45 | 215.77 | 4,972,620 | -21.86(-9.20%) |
Oct 24, 2023 | 238.18 | 239.73 | 235.13 | 237.63 | 1,580,603 | -0.70(-0.29%) |
Oct 23, 2023 | 238.84 | 240.77 | 237.99 | 238.33 | 1,176,240 | -0.51(-0.22%) |
Oct 20, 2023 | 243.41 | 243.71 | 238.62 | 238.84 | 1,580,756 | -4.35(-1.79%) |
Oct 19, 2023 | 245.17 | 246.57 | 242.76 | 243.19 | 1,170,568 | -2.16(-0.88%) |
Oct 18, 2023 | 246.64 | 247.40 | 244.94 | 245.35 | 1,087,736 | -1.06(-0.43%) |
Oct 17, 2023 | 247.46 | 247.47 | 245.14 | 246.40 | 1,067,156 | +0.07(+0.03%) |
Oct 16, 2023 | 245.99 | 247.18 | 244.76 | 246.34 | 1,050,268 | +1.74(+0.71%) |
Oct 13, 2023 | 245.58 | 246.61 | 242.46 | 244.60 | 1,460,972 | -0.15(-0.06%) |
Oct 12, 2023 | 247.67 | 247.87 | 243.41 | 244.74 | 1,417,460 | -1.79(-0.73%) |
Oct 11, 2023 | 246.73 | 246.99 | 244.52 | 246.53 | 1,147,842 | +0.31(+0.12%) |
Oct 10, 2023 | 247.24 | 248.35 | 244.78 | 246.23 | 1,668,469 | -1.02(-0.41%) |
Oct 09, 2023 | 242.90 | 247.48 | 242.42 | 247.24 | 1,034,994 | +3.75(+1.54%) |
Oct 06, 2023 | 239.31 | 244.74 | 237.46 | 243.49 | 1,593,644 | +2.99(+1.24%) |
Oct 05, 2023 | 241.64 | 242.05 | 238.27 | 240.50 | 946,428 | -0.61(-0.25%) |
Oct 04, 2023 | 238.46 | 241.48 | 237.06 | 241.12 | 1,405,133 | +3.52(+1.48%) |
Oct 03, 2023 | 236.11 | 237.73 | 235.48 | 237.60 | 1,231,044 | +1.04(+0.44%) |