Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 255.90 | 257.24 | 255.23 | 257.03 | 820,669 | +1.51(+0.59%) |
Dec 28, 2023 | 255.35 | 256.16 | 254.85 | 255.52 | 575,536 | +0.70(+0.28%) |
Dec 27, 2023 | 252.79 | 255.11 | 252.49 | 254.82 | 758,679 | +1.21(+0.48%) |
Dec 26, 2023 | 251.46 | 254.20 | 251.27 | 253.61 | 644,334 | +2.09(+0.83%) |
Dec 22, 2023 | 250.80 | 252.67 | 250.00 | 251.52 | 657,315 | +1.65(+0.66%) |
Dec 21, 2023 | 248.45 | 250.40 | 247.46 | 249.87 | 709,516 | +2.84(+1.15%) |
Dec 20, 2023 | 250.55 | 251.39 | 246.87 | 247.03 | 1,027,595 | -4.29(-1.71%) |
Dec 19, 2023 | 250.15 | 251.40 | 249.69 | 251.31 | 746,545 | +1.01(+0.40%) |
Dec 18, 2023 | 250.09 | 251.35 | 249.21 | 250.30 | 715,959 | +0.32(+0.13%) |
Dec 15, 2023 | 247.11 | 250.18 | 246.82 | 249.99 | 2,435,705 | +1.38(+0.56%) |
Dec 14, 2023 | 252.81 | 252.97 | 246.06 | 248.60 | 1,796,749 | -4.65(-1.84%) |
Dec 13, 2023 | 251.09 | 253.72 | 250.46 | 253.25 | 1,155,491 | +2.62(+1.05%) |
Dec 12, 2023 | 249.45 | 251.77 | 249.14 | 250.63 | 872,837 | +0.77(+0.31%) |
Dec 11, 2023 | 249.46 | 251.07 | 249.46 | 249.86 | 711,398 | +0.13(+0.05%) |
Dec 08, 2023 | 249.19 | 250.62 | 249.19 | 249.73 | 978,407 | +0.79(+0.32%) |
Dec 07, 2023 | 250.16 | 252.17 | 247.98 | 248.94 | 904,934 | -0.46(-0.18%) |
Dec 06, 2023 | 248.34 | 250.28 | 247.72 | 249.39 | 883,646 | +1.05(+0.42%) |
Dec 05, 2023 | 249.67 | 250.05 | 247.66 | 248.34 | 935,344 | -1.31(-0.52%) |
Dec 04, 2023 | 246.03 | 249.69 | 245.59 | 249.65 | 1,634,751 | +2.49(+1.01%) |
Dec 01, 2023 | 244.58 | 247.16 | 244.31 | 247.16 | 851,566 | +2.69(+1.10%) |
Nov 30, 2023 | 243.10 | 244.79 | 242.52 | 244.46 | 960,840 | +2.12(+0.87%) |
Nov 29, 2023 | 242.73 | 243.50 | 241.40 | 242.34 | 843,769 | -0.39(-0.16%) |
Nov 28, 2023 | 244.89 | 245.02 | 242.58 | 242.73 | 855,467 | -1.13(-0.46%) |
Nov 27, 2023 | 245.20 | 245.20 | 243.02 | 243.86 | 725,225 | -1.45(-0.59%) |
Nov 24, 2023 | 245.17 | 246.03 | 244.93 | 245.31 | 342,439 | +0.50(+0.20%) |
Nov 22, 2023 | 243.31 | 244.94 | 242.97 | 244.82 | 624,000 | +0.91(+0.37%) |
Nov 21, 2023 | 243.61 | 245.00 | 242.88 | 243.91 | 814,729 | +0.62(+0.26%) |
Nov 20, 2023 | 242.17 | 244.57 | 241.87 | 243.28 | 903,293 | +1.08(+0.45%) |
Nov 17, 2023 | 243.55 | 243.72 | 241.93 | 242.21 | 1,071,539 | -0.56(-0.23%) |
Nov 16, 2023 | 243.78 | 244.37 | 242.05 | 242.77 | 832,888 | -0.49(-0.20%) |
Nov 15, 2023 | 245.05 | 245.75 | 243.20 | 243.26 | 1,084,601 | -2.08(-0.85%) |
Nov 14, 2023 | 243.28 | 246.36 | 242.99 | 245.34 | 1,127,024 | +1.20(+0.49%) |
Nov 13, 2023 | 241.08 | 244.77 | 241.05 | 244.15 | 1,585,282 | +3.07(+1.27%) |
Nov 10, 2023 | 238.66 | 241.66 | 238.29 | 241.08 | 1,114,247 | +3.41(+1.44%) |
Nov 09, 2023 | 239.54 | 239.54 | 235.89 | 237.66 | 1,750,768 | -1.90(-0.79%) |
Nov 08, 2023 | 240.87 | 241.63 | 238.97 | 239.56 | 702,030 | -0.70(-0.29%) |
Nov 07, 2023 | 241.58 | 241.60 | 239.75 | 240.27 | 812,853 | -1.19(-0.49%) |
Nov 06, 2023 | 240.72 | 242.00 | 239.86 | 241.45 | 1,299,948 | +0.71(+0.30%) |
Nov 03, 2023 | 242.51 | 242.90 | 240.64 | 240.74 | 1,014,696 | -0.79(-0.33%) |
Nov 02, 2023 | 238.87 | 241.76 | 238.58 | 241.53 | 1,767,378 | +1.30(+0.54%) |
Nov 01, 2023 | 239.54 | 241.40 | 238.19 | 240.24 | 1,505,465 | +1.38(+0.58%) |
Oct 31, 2023 | 237.22 | 239.34 | 235.09 | 238.86 | 2,560,264 | +2.31(+0.98%) |
Oct 30, 2023 | 236.19 | 237.80 | 234.94 | 236.55 | 1,500,363 | +0.72(+0.31%) |
Oct 27, 2023 | 235.47 | 236.87 | 234.18 | 235.83 | 1,834,855 | -2.28(-0.96%) |
Oct 26, 2023 | 240.53 | 241.32 | 237.72 | 238.11 | 1,597,153 | -1.83(-0.76%) |
Oct 25, 2023 | 236.62 | 241.90 | 236.05 | 239.94 | 2,465,638 | +9.30(+4.03%) |
Oct 24, 2023 | 232.89 | 234.27 | 229.93 | 230.63 | 1,070,512 | -0.21(-0.09%) |
Oct 23, 2023 | 232.26 | 233.92 | 230.49 | 230.84 | 1,278,874 | -1.71(-0.74%) |
Oct 20, 2023 | 236.32 | 236.99 | 232.44 | 232.56 | 1,723,642 | -2.98(-1.27%) |
Oct 19, 2023 | 236.94 | 239.00 | 235.53 | 235.53 | 1,168,770 | -1.84(-0.78%) |
Oct 18, 2023 | 239.29 | 239.60 | 236.86 | 237.38 | 1,103,897 | -1.44(-0.61%) |
Oct 17, 2023 | 239.23 | 241.43 | 237.38 | 238.82 | 1,342,362 | -1.58(-0.66%) |
Oct 16, 2023 | 241.06 | 242.57 | 239.11 | 240.41 | 1,376,328 | -0.17(-0.07%) |
Oct 13, 2023 | 237.07 | 241.00 | 236.44 | 240.57 | 2,173,983 | +5.58(+2.38%) |
Oct 12, 2023 | 236.42 | 237.40 | 233.38 | 234.99 | 859,822 | -0.38(-0.16%) |
Oct 11, 2023 | 233.91 | 236.32 | 233.78 | 235.37 | 1,079,397 | +1.10(+0.47%) |
Oct 10, 2023 | 237.56 | 237.57 | 233.78 | 234.27 | 2,362,987 | -1.79(-0.76%) |
Oct 09, 2023 | 226.38 | 237.71 | 226.18 | 236.06 | 3,431,812 | +18.35(+8.43%) |
Oct 06, 2023 | 213.77 | 218.70 | 212.35 | 217.71 | 1,004,021 | +3.16(+1.47%) |
Oct 05, 2023 | 215.34 | 215.88 | 213.81 | 214.55 | 828,641 | -1.25(-0.58%) |
Oct 04, 2023 | 216.68 | 218.30 | 213.82 | 215.80 | 901,701 | -1.39(-0.64%) |
Oct 03, 2023 | 218.78 | 220.67 | 216.94 | 217.18 | 1,336,806 | -2.16(-0.98%) |