Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 212.07 | 212.98 | 211.44 | 212.72 | 13,923 | +0.46(+0.22%) |
Dec 28, 2023 | 211.89 | 213.39 | 210.73 | 212.26 | 39,545 | -0.11(-0.05%) |
Dec 27, 2023 | 212.84 | 213.36 | 211.65 | 212.37 | 22,490 | -1.59(-0.74%) |
Dec 26, 2023 | 215.24 | 215.24 | 212.12 | 213.96 | 13,167 | -2.30(-1.07%) |
Dec 22, 2023 | 215.57 | 216.90 | 215.57 | 216.26 | 20,142 | +1.77(+0.82%) |
Dec 21, 2023 | 213.97 | 214.83 | 213.17 | 214.50 | 14,937 | +1.80(+0.85%) |
Dec 20, 2023 | 214.10 | 214.27 | 212.09 | 212.70 | 15,161 | -0.44(-0.21%) |
Dec 19, 2023 | 214.43 | 214.49 | 212.64 | 213.14 | 26,869 | +2.09(+0.99%) |
Dec 18, 2023 | 210.99 | 211.93 | 210.01 | 211.05 | 23,975 | +5.93(+2.89%) |
Dec 15, 2023 | 207.31 | 207.37 | 204.43 | 205.11 | 29,939 | -1.82(-0.88%) |
Dec 14, 2023 | 207.34 | 207.84 | 205.24 | 206.94 | 29,879 | -4.47(-2.11%) |
Dec 13, 2023 | 207.96 | 211.40 | 207.96 | 211.40 | 28,809 | +5.22(+2.53%) |
Dec 12, 2023 | 205.51 | 206.45 | 205.07 | 206.18 | 21,947 | +0.37(+0.18%) |
Dec 11, 2023 | 206.48 | 206.52 | 205.31 | 205.81 | 25,369 | -1.54(-0.74%) |
Dec 08, 2023 | 208.90 | 208.90 | 206.70 | 207.35 | 10,171 | -0.85(-0.41%) |
Dec 07, 2023 | 206.36 | 208.47 | 205.51 | 208.21 | 31,692 | +0.38(+0.18%) |
Dec 06, 2023 | 208.81 | 208.81 | 207.13 | 207.83 | 18,018 | +1.71(+0.83%) |
Dec 05, 2023 | 204.70 | 206.50 | 203.70 | 206.12 | 38,940 | -0.62(-0.30%) |
Dec 04, 2023 | 204.02 | 207.13 | 204.02 | 206.74 | 57,021 | +3.50(+1.72%) |
Dec 01, 2023 | 201.91 | 203.36 | 200.76 | 203.23 | 50,532 | +1.83(+0.91%) |
Nov 30, 2023 | 199.62 | 201.40 | 197.39 | 201.40 | 65,293 | -2.34(-1.15%) |
Nov 29, 2023 | 207.00 | 207.00 | 203.36 | 203.74 | 41,826 | -3.07(-1.49%) |
Nov 28, 2023 | 206.22 | 209.18 | 204.90 | 206.82 | 84,800 | -4.63(-2.19%) |
Nov 27, 2023 | 209.87 | 211.44 | 209.42 | 211.44 | 57,109 | +0.93(+0.44%) |
Nov 24, 2023 | 208.70 | 211.36 | 208.50 | 210.52 | 30,163 | +3.55(+1.72%) |
Nov 22, 2023 | 206.35 | 207.53 | 205.66 | 206.97 | 39,853 | +4.47(+2.21%) |
Nov 21, 2023 | 203.05 | 203.80 | 202.05 | 202.50 | 17,350 | +1.00(+0.49%) |
Nov 20, 2023 | 201.78 | 202.43 | 200.62 | 201.50 | 22,735 | +3.94(+1.99%) |
Nov 17, 2023 | 197.68 | 198.50 | 197.05 | 197.56 | 14,961 | +0.90(+0.46%) |
Nov 16, 2023 | 197.17 | 198.76 | 196.07 | 196.66 | 15,545 | +0.45(+0.23%) |
Nov 15, 2023 | 196.13 | 196.49 | 194.06 | 196.22 | 25,556 | -1.63(-0.82%) |
Nov 14, 2023 | 195.47 | 198.25 | 195.44 | 197.85 | 27,085 | +6.77(+3.54%) |
Nov 13, 2023 | 190.76 | 191.13 | 188.68 | 191.08 | 16,833 | +2.12(+1.12%) |
Nov 10, 2023 | 188.21 | 189.83 | 187.71 | 188.96 | 11,202 | -0.22(-0.12%) |
Nov 09, 2023 | 190.41 | 190.41 | 188.20 | 189.18 | 14,477 | -2.28(-1.19%) |
Nov 08, 2023 | 193.22 | 193.22 | 190.74 | 191.46 | 23,907 | -1.48(-0.77%) |
Nov 07, 2023 | 193.44 | 194.17 | 192.57 | 192.94 | 16,985 | -0.45(-0.23%) |
Nov 06, 2023 | 194.11 | 194.54 | 192.33 | 193.39 | 33,228 | +3.87(+2.04%) |
Nov 03, 2023 | 186.75 | 190.76 | 186.75 | 189.52 | 24,052 | +3.94(+2.12%) |
Nov 02, 2023 | 187.54 | 187.63 | 184.01 | 185.58 | 51,354 | -2.52(-1.34%) |
Nov 01, 2023 | 186.71 | 188.10 | 185.72 | 188.10 | 23,732 | +2.47(+1.33%) |
Oct 31, 2023 | 186.08 | 186.08 | 184.21 | 185.63 | 27,543 | +0.39(+0.21%) |
Oct 30, 2023 | 185.04 | 185.78 | 184.32 | 185.24 | 23,410 | +0.20(+0.11%) |
Oct 27, 2023 | 185.72 | 186.55 | 183.98 | 185.04 | 18,844 | +0.42(+0.23%) |
Oct 26, 2023 | 183.48 | 185.51 | 182.92 | 184.62 | 31,741 | -3.45(-1.84%) |
Oct 25, 2023 | 187.04 | 188.49 | 185.96 | 188.08 | 29,313 | +2.02(+1.09%) |
Oct 24, 2023 | 186.08 | 186.60 | 185.18 | 186.06 | 40,833 | -1.89(-1.01%) |
Oct 23, 2023 | 188.16 | 189.59 | 187.40 | 187.95 | 37,987 | -2.63(-1.38%) |
Oct 20, 2023 | 192.51 | 192.67 | 189.89 | 190.57 | 19,998 | -1.60(-0.83%) |
Oct 19, 2023 | 194.44 | 194.44 | 191.03 | 192.18 | 29,586 | -2.64(-1.35%) |
Oct 18, 2023 | 192.67 | 195.89 | 191.28 | 194.81 | 36,685 | +1.21(+0.63%) |
Oct 17, 2023 | 191.04 | 195.46 | 190.41 | 193.60 | 49,154 | -0.66(-0.34%) |
Oct 16, 2023 | 201.72 | 200.11 | 194.21 | 194.26 | 110,163 | -16.59(-7.87%) |
Oct 13, 2023 | 212.04 | 213.91 | 209.53 | 210.85 | 31,084 | -0.01(-0.00%) |
Oct 12, 2023 | 211.84 | 212.88 | 209.43 | 210.86 | 19,127 | -2.77(-1.29%) |
Oct 11, 2023 | 212.01 | 214.73 | 210.19 | 213.62 | 46,742 | +8.59(+4.19%) |
Oct 10, 2023 | 205.45 | 207.22 | 204.02 | 205.03 | 32,463 | +2.55(+1.26%) |
Oct 09, 2023 | 198.94 | 203.92 | 196.10 | 202.49 | 91,805 | -4.64(-2.24%) |
Oct 06, 2023 | 202.41 | 208.31 | 202.41 | 207.12 | 28,650 | +3.28(+1.61%) |
Oct 05, 2023 | 203.04 | 204.45 | 202.72 | 203.85 | 9,389 | +2.01(+1.00%) |
Oct 04, 2023 | 200.19 | 202.20 | 200.19 | 201.84 | 16,144 | +2.73(+1.37%) |
Oct 03, 2023 | 200.24 | 201.02 | 198.93 | 199.10 | 9,621 | -1.45(-0.72%) |