Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 208.47 | 209.17 | 207.82 | 208.41 | 635,480 | -0.30(-0.14%) |
Dec 28, 2023 | 207.17 | 209.30 | 207.17 | 208.71 | 798,134 | +1.02(+0.49%) |
Dec 27, 2023 | 207.13 | 207.96 | 206.93 | 207.69 | 505,045 | +0.17(+0.08%) |
Dec 26, 2023 | 205.71 | 207.70 | 205.39 | 207.52 | 567,878 | +1.22(+0.59%) |
Dec 22, 2023 | 206.38 | 207.48 | 205.67 | 206.31 | 749,722 | +0.94(+0.46%) |
Dec 21, 2023 | 205.60 | 207.12 | 204.24 | 205.37 | 820,173 | +0.95(+0.46%) |
Dec 20, 2023 | 207.77 | 209.77 | 204.37 | 204.42 | 930,054 | -3.50(-1.68%) |
Dec 19, 2023 | 207.60 | 208.93 | 207.15 | 207.92 | 1,776,573 | +0.32(+0.15%) |
Dec 18, 2023 | 206.09 | 208.42 | 206.02 | 207.60 | 1,984,637 | +1.42(+0.69%) |
Dec 15, 2023 | 204.34 | 206.40 | 204.34 | 206.19 | 3,330,875 | +1.75(+0.86%) |
Dec 14, 2023 | 205.27 | 206.81 | 203.29 | 204.44 | 2,508,845 | -1.46(-0.71%) |
Dec 13, 2023 | 198.90 | 206.26 | 198.39 | 205.90 | 3,013,854 | +7.69(+3.88%) |
Dec 12, 2023 | 198.62 | 198.62 | 196.15 | 198.21 | 1,752,766 | -0.75(-0.38%) |
Dec 11, 2023 | 194.36 | 200.87 | 194.36 | 198.97 | 2,229,727 | +5.21(+2.69%) |
Dec 08, 2023 | 194.95 | 195.12 | 191.32 | 193.76 | 1,287,097 | -0.86(-0.44%) |
Dec 07, 2023 | 197.83 | 198.19 | 194.32 | 194.62 | 919,252 | -2.25(-1.14%) |
Dec 06, 2023 | 196.42 | 198.00 | 195.81 | 196.87 | 1,000,954 | +0.93(+0.47%) |
Dec 05, 2023 | 196.92 | 197.53 | 195.74 | 195.94 | 1,368,940 | -1.26(-0.64%) |
Dec 04, 2023 | 191.88 | 197.35 | 190.93 | 197.19 | 1,883,422 | +4.54(+2.36%) |
Dec 01, 2023 | 188.87 | 192.89 | 188.18 | 192.65 | 1,121,788 | +3.84(+2.03%) |
Nov 30, 2023 | 187.62 | 188.91 | 186.97 | 188.81 | 1,377,848 | +2.13(+1.14%) |
Nov 29, 2023 | 187.10 | 187.79 | 186.09 | 186.69 | 668,800 | -0.44(-0.23%) |
Nov 28, 2023 | 187.03 | 187.75 | 185.71 | 187.12 | 734,257 | +1.17(+0.63%) |
Nov 27, 2023 | 188.86 | 188.86 | 185.41 | 185.95 | 683,307 | -3.06(-1.62%) |
Nov 24, 2023 | 186.44 | 189.01 | 186.08 | 189.01 | 487,426 | +3.15(+1.69%) |
Nov 22, 2023 | 185.13 | 186.23 | 184.03 | 185.86 | 805,431 | -0.72(-0.39%) |
Nov 21, 2023 | 184.72 | 186.86 | 184.33 | 186.59 | 803,066 | +2.06(+1.12%) |
Nov 20, 2023 | 184.23 | 185.49 | 182.41 | 184.53 | 741,007 | +0.78(+0.43%) |
Nov 17, 2023 | 186.03 | 186.03 | 182.94 | 183.75 | 899,067 | -0.56(-0.31%) |
Nov 16, 2023 | 184.96 | 186.16 | 183.82 | 184.31 | 1,446,883 | -0.04(-0.02%) |
Nov 15, 2023 | 184.48 | 185.65 | 183.58 | 184.35 | 1,267,430 | -0.17(-0.09%) |
Nov 14, 2023 | 181.22 | 184.65 | 180.21 | 184.52 | 1,298,387 | +3.70(+2.05%) |
Nov 13, 2023 | 180.32 | 182.14 | 179.01 | 180.82 | 902,717 | +1.65(+0.92%) |
Nov 10, 2023 | 178.43 | 179.57 | 177.16 | 179.17 | 812,623 | +1.39(+0.78%) |
Nov 09, 2023 | 179.58 | 179.62 | 176.60 | 177.78 | 1,039,228 | -0.72(-0.40%) |
Nov 08, 2023 | 179.32 | 180.07 | 176.99 | 178.50 | 981,077 | -1.38(-0.77%) |
Nov 07, 2023 | 178.39 | 180.59 | 178.10 | 179.87 | 1,120,704 | +1.11(+0.62%) |
Nov 06, 2023 | 182.44 | 182.62 | 178.37 | 178.76 | 1,996,120 | -3.84(-2.11%) |
Nov 03, 2023 | 180.53 | 183.72 | 180.09 | 182.61 | 2,220,451 | +2.57(+1.43%) |
Nov 02, 2023 | 176.10 | 180.89 | 176.05 | 180.04 | 1,986,812 | +4.27(+2.43%) |
Nov 01, 2023 | 177.37 | 177.58 | 174.67 | 175.77 | 1,482,278 | -0.68(-0.38%) |
Oct 31, 2023 | 173.73 | 177.16 | 173.25 | 176.45 | 2,477,210 | +4.97(+2.90%) |
Oct 30, 2023 | 170.40 | 173.38 | 169.46 | 171.49 | 2,157,286 | +3.37(+2.01%) |
Oct 27, 2023 | 173.25 | 174.01 | 166.75 | 168.11 | 2,423,606 | -4.21(-2.44%) |
Oct 26, 2023 | 172.74 | 174.43 | 171.87 | 172.32 | 1,884,607 | -0.52(-0.30%) |
Oct 25, 2023 | 172.06 | 173.78 | 170.38 | 172.84 | 1,169,670 | +2.68(+1.57%) |
Oct 24, 2023 | 175.36 | 176.19 | 170.11 | 170.17 | 1,278,141 | -3.79(-2.18%) |
Oct 23, 2023 | 173.19 | 176.41 | 172.38 | 173.95 | 1,415,863 | +0.76(+0.44%) |
Oct 20, 2023 | 175.65 | 176.53 | 173.16 | 173.20 | 1,541,063 | -1.77(-1.01%) |
Oct 19, 2023 | 176.71 | 177.52 | 174.53 | 174.97 | 1,039,670 | -1.62(-0.92%) |
Oct 18, 2023 | 175.51 | 177.56 | 174.57 | 176.59 | 1,325,405 | +1.23(+0.70%) |
Oct 17, 2023 | 174.67 | 178.29 | 173.67 | 175.36 | 1,180,468 | -0.69(-0.39%) |
Oct 16, 2023 | 175.06 | 176.77 | 173.31 | 176.05 | 1,357,328 | +1.73(+0.99%) |
Oct 13, 2023 | 172.99 | 175.07 | 171.97 | 174.32 | 1,581,243 | +3.38(+1.98%) |
Oct 12, 2023 | 174.43 | 174.43 | 169.33 | 170.93 | 1,270,819 | -2.97(-1.71%) |
Oct 11, 2023 | 174.81 | 175.63 | 173.23 | 173.90 | 933,996 | -0.74(-0.42%) |
Oct 10, 2023 | 178.01 | 178.59 | 173.85 | 174.64 | 1,301,492 | -2.60(-1.47%) |
Oct 09, 2023 | 171.10 | 177.59 | 170.22 | 177.24 | 2,791,479 | +16.05(+9.96%) |
Oct 06, 2023 | 157.71 | 162.20 | 157.61 | 161.19 | 1,122,645 | +2.57(+1.62%) |
Oct 05, 2023 | 160.82 | 161.41 | 158.29 | 158.62 | 1,531,519 | -2.46(-1.53%) |
Oct 04, 2023 | 165.33 | 165.75 | 160.17 | 161.08 | 2,144,996 | -5.41(-3.25%) |
Oct 03, 2023 | 167.60 | 168.04 | 165.71 | 166.49 | 1,353,037 | -2.24(-1.33%) |