Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 223.10 | 224.67 | 222.34 | 224.33 | 628,033 | +1.42(+0.64%) |
Dec 28, 2023 | 223.26 | 223.90 | 222.60 | 222.91 | 692,982 | +0.45(+0.20%) |
Dec 27, 2023 | 221.30 | 222.80 | 220.61 | 222.47 | 592,366 | +0.65(+0.29%) |
Dec 26, 2023 | 221.55 | 222.26 | 220.63 | 221.82 | 777,867 | -0.52(-0.23%) |
Dec 22, 2023 | 222.65 | 222.75 | 220.88 | 222.34 | 675,664 | +0.02(+0.01%) |
Dec 21, 2023 | 219.45 | 222.41 | 218.09 | 222.31 | 828,376 | +2.74(+1.25%) |
Dec 20, 2023 | 222.70 | 223.43 | 219.56 | 219.57 | 1,419,334 | -4.47(-1.99%) |
Dec 19, 2023 | 226.63 | 227.98 | 223.32 | 224.04 | 1,366,783 | -2.96(-1.31%) |
Dec 18, 2023 | 224.05 | 228.34 | 223.25 | 227.00 | 1,577,985 | +4.74(+2.13%) |
Dec 15, 2023 | 220.01 | 224.45 | 219.82 | 222.26 | 2,564,504 | -4.22(-1.86%) |
Dec 14, 2023 | 242.82 | 245.49 | 222.57 | 226.49 | 3,470,673 | -18.13(-7.41%) |
Dec 13, 2023 | 247.89 | 248.34 | 244.03 | 244.61 | 873,378 | -2.37(-0.96%) |
Dec 12, 2023 | 244.40 | 247.16 | 243.57 | 246.99 | 685,122 | +2.58(+1.06%) |
Dec 11, 2023 | 241.78 | 244.78 | 241.78 | 244.40 | 964,238 | +4.03(+1.68%) |
Dec 08, 2023 | 241.32 | 241.51 | 239.07 | 240.37 | 865,173 | -0.09(-0.04%) |
Dec 07, 2023 | 242.56 | 242.56 | 238.79 | 240.46 | 745,820 | -1.45(-0.60%) |
Dec 06, 2023 | 244.75 | 245.62 | 238.14 | 241.91 | 954,901 | -2.28(-0.94%) |
Dec 05, 2023 | 246.40 | 246.40 | 243.90 | 244.19 | 731,347 | -2.75(-1.11%) |
Dec 04, 2023 | 247.49 | 248.44 | 246.62 | 246.94 | 698,295 | -0.45(-0.18%) |
Dec 01, 2023 | 247.79 | 248.87 | 246.71 | 247.39 | 868,175 | -1.00(-0.40%) |
Nov 30, 2023 | 244.12 | 248.66 | 243.49 | 248.39 | 1,195,762 | +4.52(+1.85%) |
Nov 29, 2023 | 245.44 | 245.81 | 242.68 | 243.87 | 735,917 | -1.71(-0.70%) |
Nov 28, 2023 | 250.22 | 251.14 | 245.57 | 245.58 | 589,347 | -5.53(-2.20%) |
Nov 27, 2023 | 251.41 | 252.81 | 250.93 | 251.12 | 928,959 | -0.62(-0.25%) |
Nov 24, 2023 | 250.60 | 251.75 | 249.91 | 251.74 | 354,417 | +1.92(+0.77%) |
Nov 22, 2023 | 247.68 | 250.41 | 247.31 | 249.81 | 875,457 | +2.08(+0.84%) |
Nov 21, 2023 | 245.91 | 248.64 | 245.91 | 247.73 | 732,972 | +2.33(+0.95%) |
Nov 20, 2023 | 244.17 | 246.40 | 243.80 | 245.41 | 628,713 | +1.10(+0.45%) |
Nov 17, 2023 | 245.46 | 246.17 | 243.16 | 244.30 | 824,693 | -0.06(-0.02%) |
Nov 16, 2023 | 240.37 | 244.59 | 240.37 | 244.36 | 770,953 | +4.78(+1.99%) |
Nov 15, 2023 | 242.23 | 244.01 | 238.88 | 239.58 | 1,494,023 | -3.41(-1.40%) |
Nov 14, 2023 | 246.32 | 247.19 | 242.83 | 243.00 | 1,037,225 | -3.59(-1.46%) |
Nov 13, 2023 | 246.63 | 248.19 | 246.39 | 246.59 | 542,694 | -0.52(-0.21%) |
Nov 10, 2023 | 245.84 | 247.30 | 244.44 | 247.11 | 757,713 | +1.49(+0.61%) |
Nov 09, 2023 | 245.28 | 247.38 | 244.66 | 245.61 | 616,608 | +1.19(+0.49%) |
Nov 08, 2023 | 242.59 | 245.75 | 240.33 | 244.42 | 830,314 | +1.56(+0.64%) |
Nov 07, 2023 | 242.09 | 242.91 | 240.75 | 242.86 | 990,983 | +1.03(+0.42%) |
Nov 06, 2023 | 241.78 | 243.93 | 241.28 | 241.83 | 977,583 | +0.64(+0.26%) |
Nov 03, 2023 | 241.99 | 242.76 | 239.28 | 241.19 | 669,454 | +0.13(+0.05%) |
Nov 02, 2023 | 235.90 | 241.28 | 235.78 | 241.07 | 1,039,591 | +4.87(+2.06%) |
Nov 01, 2023 | 234.71 | 236.88 | 232.88 | 236.20 | 1,338,831 | +1.81(+0.77%) |
Oct 31, 2023 | 233.30 | 235.64 | 232.24 | 234.39 | 913,202 | +1.75(+0.75%) |
Oct 30, 2023 | 228.37 | 233.63 | 227.74 | 232.63 | 770,618 | +5.46(+2.41%) |
Oct 27, 2023 | 232.90 | 232.90 | 225.72 | 227.17 | 904,761 | -1.64(-0.72%) |
Oct 26, 2023 | 230.20 | 232.70 | 228.68 | 228.81 | 1,226,216 | -1.21(-0.52%) |
Oct 25, 2023 | 231.41 | 233.66 | 229.45 | 230.02 | 1,227,948 | -0.11(-0.05%) |
Oct 24, 2023 | 227.98 | 231.01 | 227.98 | 230.13 | 970,365 | +3.49(+1.54%) |
Oct 23, 2023 | 226.64 | 227.73 | 225.32 | 226.63 | 791,261 | +0.13(+0.06%) |
Oct 20, 2023 | 229.93 | 231.52 | 226.22 | 226.50 | 741,289 | -3.44(-1.50%) |
Oct 19, 2023 | 233.99 | 234.67 | 229.54 | 229.95 | 579,991 | -3.29(-1.41%) |
Oct 18, 2023 | 235.34 | 236.59 | 233.11 | 233.24 | 536,403 | -1.68(-0.72%) |
Oct 17, 2023 | 235.28 | 236.84 | 233.63 | 234.93 | 888,895 | -0.56(-0.24%) |
Oct 16, 2023 | 233.77 | 236.23 | 232.57 | 235.48 | 618,022 | +2.70(+1.16%) |
Oct 13, 2023 | 233.74 | 234.90 | 231.98 | 232.78 | 508,249 | +0.44(+0.19%) |
Oct 12, 2023 | 234.29 | 235.08 | 231.80 | 232.35 | 536,411 | -1.45(-0.62%) |
Oct 11, 2023 | 233.01 | 234.06 | 231.62 | 233.80 | 463,728 | +1.40(+0.60%) |
Oct 10, 2023 | 232.31 | 232.90 | 230.66 | 232.40 | 661,460 | +0.38(+0.16%) |
Oct 09, 2023 | 229.71 | 232.12 | 229.48 | 232.02 | 640,200 | +1.09(+0.47%) |
Oct 06, 2023 | 227.93 | 232.03 | 227.43 | 230.92 | 523,385 | +2.44(+1.07%) |
Oct 05, 2023 | 228.23 | 229.92 | 227.16 | 228.49 | 784,390 | +0.30(+0.13%) |
Oct 04, 2023 | 224.91 | 228.57 | 224.68 | 228.19 | 716,314 | +4.02(+1.79%) |
Oct 03, 2023 | 224.00 | 225.22 | 222.30 | 224.16 | 756,952 | +0.31(+0.14%) |