Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 205.83 | 205.91 | 203.90 | 204.46 | 75,380 | -0.59(-0.29%) |
Dec 28, 2023 | 203.65 | 205.86 | 203.65 | 205.05 | 54,959 | +0.30(+0.15%) |
Dec 27, 2023 | 204.38 | 205.09 | 203.42 | 204.75 | 61,345 | -0.03(-0.01%) |
Dec 26, 2023 | 204.28 | 205.43 | 203.94 | 204.78 | 47,642 | +0.41(+0.20%) |
Dec 22, 2023 | 204.04 | 205.94 | 204.02 | 204.37 | 74,859 | +1.43(+0.71%) |
Dec 21, 2023 | 200.50 | 203.13 | 199.61 | 202.94 | 113,320 | +2.71(+1.35%) |
Dec 20, 2023 | 204.09 | 204.50 | 199.98 | 200.23 | 258,526 | -5.37(-2.61%) |
Dec 19, 2023 | 206.89 | 206.91 | 205.27 | 205.59 | 152,078 | -1.04(-0.50%) |
Dec 18, 2023 | 206.96 | 207.26 | 205.32 | 206.63 | 163,138 | +1.24(+0.60%) |
Dec 15, 2023 | 206.57 | 207.54 | 204.74 | 205.39 | 463,588 | -1.96(-0.94%) |
Dec 14, 2023 | 212.79 | 212.79 | 206.06 | 207.35 | 188,715 | -4.12(-1.95%) |
Dec 13, 2023 | 212.77 | 214.56 | 209.78 | 211.47 | 183,215 | -1.62(-0.76%) |
Dec 12, 2023 | 211.55 | 214.28 | 211.55 | 213.09 | 81,423 | +1.89(+0.89%) |
Dec 11, 2023 | 209.95 | 213.22 | 209.95 | 211.21 | 71,866 | +1.08(+0.52%) |
Dec 08, 2023 | 206.33 | 210.19 | 206.16 | 210.12 | 73,455 | +3.20(+1.55%) |
Dec 07, 2023 | 210.62 | 210.62 | 206.76 | 206.92 | 131,188 | -3.70(-1.75%) |
Dec 06, 2023 | 210.94 | 212.64 | 210.14 | 210.62 | 105,979 | -0.46(-0.22%) |
Dec 05, 2023 | 211.03 | 213.70 | 209.65 | 211.08 | 127,544 | -0.22(-0.10%) |
Dec 04, 2023 | 208.87 | 212.00 | 207.96 | 211.30 | 203,140 | +2.39(+1.15%) |
Dec 01, 2023 | 207.02 | 211.21 | 207.02 | 208.90 | 119,387 | +0.72(+0.34%) |
Nov 30, 2023 | 206.79 | 210.49 | 206.39 | 208.19 | 249,098 | +1.83(+0.89%) |
Nov 29, 2023 | 209.91 | 210.56 | 206.00 | 206.36 | 119,023 | -3.07(-1.47%) |
Nov 28, 2023 | 212.66 | 212.66 | 209.11 | 209.43 | 106,221 | -3.56(-1.67%) |
Nov 27, 2023 | 209.79 | 213.62 | 209.79 | 212.99 | 129,537 | +2.36(+1.12%) |
Nov 24, 2023 | 209.04 | 212.05 | 209.04 | 210.63 | 26,396 | +1.48(+0.71%) |
Nov 22, 2023 | 207.98 | 210.44 | 207.17 | 209.15 | 85,898 | +1.26(+0.61%) |
Nov 21, 2023 | 206.51 | 208.94 | 205.49 | 207.89 | 111,612 | +1.31(+0.64%) |
Nov 20, 2023 | 207.04 | 207.83 | 203.91 | 206.58 | 151,117 | -1.01(-0.49%) |
Nov 17, 2023 | 205.37 | 208.67 | 202.49 | 207.59 | 179,991 | +5.36(+2.65%) |
Nov 16, 2023 | 203.69 | 203.69 | 201.01 | 202.23 | 101,871 | -1.19(-0.58%) |
Nov 15, 2023 | 204.70 | 207.27 | 203.41 | 203.42 | 137,352 | -1.95(-0.95%) |
Nov 14, 2023 | 205.97 | 207.22 | 205.04 | 205.37 | 97,997 | +1.20(+0.59%) |
Nov 13, 2023 | 203.57 | 205.31 | 203.57 | 204.17 | 102,961 | +0.59(+0.29%) |
Nov 10, 2023 | 200.41 | 204.01 | 200.10 | 203.58 | 129,464 | +3.55(+1.77%) |
Nov 09, 2023 | 201.91 | 202.23 | 199.31 | 200.03 | 106,667 | -1.67(-0.83%) |
Nov 08, 2023 | 203.07 | 205.21 | 200.10 | 201.71 | 149,194 | +3.47(+1.75%) |
Nov 07, 2023 | 200.31 | 200.31 | 196.78 | 198.24 | 130,330 | -2.10(-1.05%) |
Nov 06, 2023 | 203.02 | 203.02 | 198.81 | 200.34 | 132,539 | -2.50(-1.23%) |
Nov 03, 2023 | 200.38 | 203.51 | 200.38 | 202.84 | 105,469 | +4.26(+2.15%) |
Nov 02, 2023 | 194.09 | 198.60 | 193.38 | 198.57 | 129,705 | +6.02(+3.13%) |
Nov 01, 2023 | 189.12 | 192.66 | 187.65 | 192.55 | 167,819 | +3.19(+1.68%) |
Oct 31, 2023 | 195.25 | 195.41 | 184.76 | 189.36 | 283,454 | -4.62(-2.38%) |
Oct 30, 2023 | 193.81 | 195.14 | 192.76 | 193.98 | 140,345 | +1.54(+0.80%) |
Oct 27, 2023 | 194.75 | 194.75 | 191.23 | 192.44 | 103,462 | -2.59(-1.33%) |
Oct 26, 2023 | 193.91 | 197.25 | 193.91 | 195.03 | 101,870 | +1.70(+0.88%) |
Oct 25, 2023 | 195.15 | 196.81 | 193.22 | 193.32 | 118,084 | -2.73(-1.39%) |
Oct 24, 2023 | 196.07 | 198.41 | 195.84 | 196.06 | 84,875 | +1.63(+0.84%) |
Oct 23, 2023 | 195.43 | 196.13 | 192.64 | 194.42 | 126,767 | -2.23(-1.13%) |
Oct 20, 2023 | 203.24 | 204.30 | 196.20 | 196.65 | 131,707 | -6.08(-3.00%) |
Oct 19, 2023 | 204.65 | 205.82 | 202.02 | 202.74 | 126,165 | -3.03(-1.47%) |
Oct 18, 2023 | 209.48 | 209.50 | 205.67 | 205.77 | 108,596 | -4.65(-2.21%) |
Oct 17, 2023 | 207.58 | 212.48 | 207.58 | 210.41 | 196,352 | +2.27(+1.09%) |
Oct 16, 2023 | 205.74 | 209.23 | 205.74 | 208.14 | 152,935 | +4.68(+2.30%) |
Oct 13, 2023 | 202.57 | 203.99 | 201.65 | 203.47 | 104,408 | +1.57(+0.78%) |
Oct 12, 2023 | 202.46 | 203.90 | 200.92 | 201.90 | 156,381 | +0.90(+0.45%) |
Oct 11, 2023 | 198.12 | 201.23 | 198.12 | 201.00 | 120,085 | +2.52(+1.27%) |
Oct 10, 2023 | 199.16 | 201.39 | 198.17 | 198.49 | 140,612 | +0.01(+0.01%) |
Oct 09, 2023 | 191.52 | 198.53 | 190.12 | 198.48 | 150,755 | +5.56(+2.88%) |
Oct 06, 2023 | 190.94 | 194.24 | 190.94 | 192.92 | 171,766 | +1.45(+0.76%) |
Oct 05, 2023 | 189.92 | 192.58 | 189.92 | 191.47 | 125,093 | +0.60(+0.32%) |
Oct 04, 2023 | 186.58 | 190.93 | 186.17 | 190.87 | 143,316 | +3.69(+1.97%) |
Oct 03, 2023 | 188.80 | 188.80 | 185.20 | 187.17 | 135,902 | -2.14(-1.13%) |