Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 323.20 | 329.30 | 320.50 | 321.00 | 527 | -4.60(-1.41%) |
Dec 28, 2023 | 322.20 | 327.30 | 318.00 | 325.60 | 257 | +10.30(+3.27%) |
Dec 27, 2023 | 324.16 | 327.10 | 313.85 | 315.30 | 728 | +4.71(+1.52%) |
Dec 26, 2023 | 322.32 | 322.63 | 310.16 | 310.60 | 503 | -4.44(-1.41%) |
Dec 22, 2023 | 311.75 | 324.17 | 310.98 | 315.04 | 649 | +10.04(+3.29%) |
Dec 21, 2023 | 321.60 | 321.60 | 305.00 | 305.00 | 434 | -11.86(-3.74%) |
Dec 20, 2023 | 308.00 | 317.00 | 304.60 | 316.86 | 327 | +0.46(+0.15%) |
Dec 19, 2023 | 317.66 | 317.66 | 305.60 | 316.40 | 131 | +10.70(+3.50%) |
Dec 18, 2023 | 312.50 | 312.50 | 305.70 | 305.70 | 840 | -8.31(-2.65%) |
Dec 15, 2023 | 316.84 | 318.05 | 313.00 | 314.01 | 596 | +4.01(+1.29%) |
Dec 14, 2023 | 309.00 | 316.80 | 308.30 | 310.00 | 840 | +20.70(+7.16%) |
Dec 13, 2023 | 286.90 | 291.40 | 286.10 | 289.30 | 369 | +1.90(+0.66%) |
Dec 12, 2023 | 282.10 | 287.40 | 280.60 | 287.40 | 442 | +8.46(+3.03%) |
Dec 11, 2023 | 278.90 | 286.20 | 277.00 | 278.94 | 1,869 | +3.36(+1.22%) |
Dec 08, 2023 | 277.90 | 282.50 | 273.90 | 275.58 | 590 | -7.72(-2.73%) |
Dec 07, 2023 | 277.80 | 283.70 | 276.80 | 283.30 | 1,099 | +9.00(+3.28%) |
Dec 06, 2023 | 279.00 | 280.10 | 273.00 | 274.30 | 804 | +6.30(+2.35%) |
Dec 05, 2023 | 270.50 | 275.60 | 268.00 | 268.00 | 1,061 | -5.10(-1.87%) |
Dec 04, 2023 | 269.00 | 273.56 | 267.00 | 273.10 | 1,994 | -1.39(-0.51%) |
Dec 01, 2023 | 270.94 | 274.57 | 262.55 | 274.49 | 1,194 | +0.27(+0.10%) |
Nov 30, 2023 | 272.74 | 275.12 | 263.19 | 274.22 | 567 | +9.92(+3.75%) |
Nov 29, 2023 | 264.45 | 274.11 | 261.00 | 264.30 | 539 | +6.80(+2.64%) |
Nov 28, 2023 | 260.46 | 271.48 | 257.50 | 257.50 | 542 | -2.55(-0.98%) |
Nov 27, 2023 | 270.34 | 273.20 | 256.75 | 260.05 | 1,537 | -12.35(-4.53%) |
Nov 24, 2023 | 271.59 | 272.40 | 262.14 | 272.40 | 690 | +11.14(+4.26%) |
Nov 22, 2023 | 271.60 | 271.60 | 260.80 | 261.26 | 307 | +0.96(+0.37%) |
Nov 21, 2023 | 261.58 | 270.66 | 258.30 | 260.30 | 320 | -9.19(-3.41%) |
Nov 20, 2023 | 268.71 | 269.63 | 259.22 | 269.50 | 1,686 | +8.26(+3.16%) |
Nov 17, 2023 | 262.30 | 274.58 | 257.30 | 261.24 | 1,024 | +2.92(+1.13%) |
Nov 16, 2023 | 260.39 | 269.13 | 256.81 | 258.32 | 732 | -1.58(-0.61%) |
Nov 15, 2023 | 261.32 | 269.99 | 259.88 | 259.90 | 485 | +3.26(+1.27%) |
Nov 14, 2023 | 255.75 | 266.10 | 255.75 | 256.64 | 583 | +10.59(+4.30%) |
Nov 13, 2023 | 244.72 | 255.49 | 243.00 | 246.05 | 908 | +2.22(+0.91%) |
Nov 10, 2023 | 245.76 | 253.92 | 243.12 | 243.83 | 1,063 | -13.96(-5.42%) |
Nov 09, 2023 | 259.39 | 259.39 | 249.02 | 257.80 | 318 | +2.94(+1.15%) |
Nov 08, 2023 | 248.01 | 255.55 | 242.54 | 254.86 | 715 | +10.64(+4.36%) |
Nov 07, 2023 | 246.13 | 254.64 | 244.22 | 244.22 | 1,214 | -0.01(-0.00%) |
Nov 06, 2023 | 246.27 | 253.87 | 244.23 | 244.23 | 1,625 | -2.85(-1.16%) |
Nov 03, 2023 | 249.81 | 258.52 | 246.78 | 247.08 | 352 | +4.43(+1.82%) |
Nov 02, 2023 | 244.82 | 251.76 | 242.65 | 242.66 | 1,079 | +11.04(+4.76%) |
Nov 01, 2023 | 240.48 | 240.48 | 228.01 | 231.62 | 801 | -10.19(-4.21%) |
Oct 31, 2023 | 241.61 | 241.81 | 233.13 | 241.81 | 647 | +9.66(+4.16%) |
Oct 30, 2023 | 232.15 | 240.90 | 229.69 | 232.16 | 1,406 | +0.33(+0.14%) |
Oct 27, 2023 | 233.53 | 240.97 | 229.70 | 231.82 | 1,094 | +2.79(+1.22%) |
Oct 26, 2023 | 232.36 | 238.95 | 228.93 | 229.04 | 919 | -1.39(-0.60%) |
Oct 25, 2023 | 227.86 | 239.92 | 227.86 | 230.42 | 656 | -13.89(-5.69%) |
Oct 24, 2023 | 234.69 | 244.93 | 232.16 | 244.32 | 514 | +4.62(+1.93%) |
Oct 23, 2023 | 235.40 | 244.10 | 235.40 | 239.70 | 1,064 | -6.10(-2.48%) |
Oct 20, 2023 | 247.30 | 247.50 | 237.69 | 245.80 | 881 | +5.00(+2.08%) |
Oct 19, 2023 | 245.70 | 247.20 | 240.80 | 240.80 | 1,021 | -2.80(-1.15%) |
Oct 18, 2023 | 239.60 | 243.60 | 237.50 | 243.60 | 21,484 | -0.60(-0.25%) |
Oct 17, 2023 | 246.05 | 249.70 | 243.80 | 244.20 | 578 | -14.20(-5.50%) |
Oct 16, 2023 | 258.30 | 263.30 | 258.30 | 258.40 | 1,077 | +1.40(+0.54%) |
Oct 13, 2023 | 260.20 | 264.20 | 257.00 | 257.00 | 314 | +1.50(+0.59%) |
Oct 12, 2023 | 262.60 | 262.60 | 255.50 | 255.50 | 369 | -1.80(-0.70%) |
Oct 11, 2023 | 259.20 | 262.70 | 257.20 | 257.30 | 347 | +0.00(+0.00%) |
Oct 10, 2023 | 255.70 | 259.82 | 255.60 | 257.30 | 339 | +7.50(+3.00%) |
Oct 09, 2023 | 254.10 | 254.80 | 249.40 | 249.80 | 730 | -4.00(-1.58%) |
Oct 06, 2023 | 254.80 | 259.20 | 251.10 | 253.80 | 498 | +4.00(+1.60%) |
Oct 05, 2023 | 251.20 | 255.20 | 248.30 | 249.80 | 632 | +1.10(+0.44%) |
Oct 04, 2023 | 252.60 | 253.70 | 247.40 | 248.70 | 408 | +2.90(+1.18%) |
Oct 03, 2023 | 250.60 | 251.10 | 244.50 | 245.80 | 482 | -2.40(-0.97%) |