Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 218.33 | 219.41 | 216.61 | 216.85 | 178,854 | -1.65(-0.75%) |
Dec 28, 2023 | 219.13 | 219.25 | 217.84 | 218.50 | 128,818 | -0.64(-0.29%) |
Dec 27, 2023 | 218.48 | 219.81 | 218.34 | 219.13 | 132,367 | +0.62(+0.28%) |
Dec 26, 2023 | 217.38 | 219.68 | 217.28 | 218.52 | 160,757 | +1.47(+0.68%) |
Dec 22, 2023 | 216.41 | 218.04 | 214.40 | 217.05 | 129,094 | +1.79(+0.83%) |
Dec 21, 2023 | 215.35 | 215.65 | 213.38 | 215.26 | 136,238 | +2.16(+1.01%) |
Dec 20, 2023 | 214.48 | 217.16 | 212.98 | 213.10 | 249,351 | -1.60(-0.75%) |
Dec 19, 2023 | 217.98 | 218.67 | 213.67 | 214.70 | 431,846 | -1.90(-0.88%) |
Dec 18, 2023 | 215.10 | 216.78 | 212.54 | 216.60 | 517,039 | +1.45(+0.67%) |
Dec 15, 2023 | 216.15 | 217.06 | 214.19 | 215.15 | 762,169 | -0.03(-0.01%) |
Dec 14, 2023 | 209.56 | 216.41 | 208.79 | 215.18 | 676,367 | +7.07(+3.40%) |
Dec 13, 2023 | 205.21 | 208.55 | 203.38 | 208.11 | 365,042 | +2.75(+1.34%) |
Dec 12, 2023 | 207.47 | 207.50 | 205.09 | 205.36 | 324,558 | -1.65(-0.80%) |
Dec 11, 2023 | 205.63 | 207.53 | 204.42 | 207.01 | 208,430 | +1.45(+0.71%) |
Dec 08, 2023 | 203.34 | 206.20 | 203.18 | 205.56 | 689,177 | +2.04(+1.00%) |
Dec 07, 2023 | 201.94 | 203.54 | 201.25 | 203.52 | 152,363 | +1.89(+0.94%) |
Dec 06, 2023 | 202.50 | 205.19 | 201.38 | 201.63 | 238,459 | -0.22(-0.11%) |
Dec 05, 2023 | 201.78 | 203.16 | 200.60 | 201.85 | 192,034 | -1.18(-0.58%) |
Dec 04, 2023 | 198.99 | 203.25 | 198.99 | 203.03 | 225,085 | +2.47(+1.23%) |
Dec 01, 2023 | 197.13 | 200.92 | 196.94 | 200.56 | 184,730 | +3.69(+1.87%) |
Nov 30, 2023 | 195.47 | 196.98 | 193.97 | 196.87 | 236,847 | +2.26(+1.16%) |
Nov 29, 2023 | 194.63 | 195.86 | 193.40 | 194.61 | 208,321 | +1.81(+0.94%) |
Nov 28, 2023 | 195.76 | 196.10 | 192.62 | 192.80 | 178,759 | -2.97(-1.52%) |
Nov 27, 2023 | 193.48 | 196.50 | 193.14 | 195.78 | 229,528 | +1.11(+0.57%) |
Nov 24, 2023 | 192.54 | 195.00 | 191.59 | 194.66 | 79,632 | +1.47(+0.76%) |
Nov 22, 2023 | 195.32 | 195.82 | 192.96 | 193.19 | 159,409 | -1.30(-0.67%) |
Nov 21, 2023 | 193.65 | 195.56 | 193.14 | 194.49 | 187,172 | +0.60(+0.31%) |
Nov 20, 2023 | 193.57 | 195.32 | 192.76 | 193.90 | 229,830 | -0.12(-0.06%) |
Nov 17, 2023 | 194.54 | 195.17 | 189.06 | 194.01 | 228,916 | +0.54(+0.28%) |
Nov 16, 2023 | 194.19 | 196.20 | 192.84 | 193.48 | 263,299 | -1.00(-0.52%) |
Nov 15, 2023 | 194.63 | 196.81 | 193.74 | 194.48 | 376,598 | +0.71(+0.36%) |
Nov 14, 2023 | 190.75 | 194.53 | 189.78 | 193.78 | 461,365 | +5.86(+3.12%) |
Nov 13, 2023 | 186.18 | 188.19 | 184.83 | 187.91 | 244,160 | +1.70(+0.91%) |
Nov 10, 2023 | 183.44 | 186.54 | 182.90 | 186.21 | 243,838 | +3.26(+1.78%) |
Nov 09, 2023 | 183.12 | 183.89 | 182.13 | 182.95 | 231,991 | +1.40(+0.77%) |
Nov 08, 2023 | 180.10 | 182.39 | 179.56 | 181.55 | 320,479 | +2.28(+1.27%) |
Nov 07, 2023 | 181.13 | 181.13 | 178.58 | 179.28 | 265,683 | -2.52(-1.39%) |
Nov 06, 2023 | 183.13 | 183.75 | 180.92 | 181.80 | 241,494 | -1.03(-0.57%) |
Nov 03, 2023 | 181.45 | 185.03 | 181.45 | 182.83 | 262,262 | +3.42(+1.91%) |
Nov 02, 2023 | 177.45 | 179.86 | 177.40 | 179.41 | 221,924 | +4.21(+2.41%) |
Nov 01, 2023 | 173.86 | 175.45 | 171.85 | 175.20 | 328,327 | +1.45(+0.84%) |
Oct 31, 2023 | 175.22 | 176.43 | 172.42 | 173.75 | 579,461 | +0.22(+0.13%) |
Oct 30, 2023 | 171.89 | 174.84 | 170.37 | 173.53 | 385,996 | +1.90(+1.11%) |
Oct 27, 2023 | 174.93 | 175.71 | 167.78 | 171.63 | 807,338 | +4.52(+2.71%) |
Oct 26, 2023 | 164.43 | 168.49 | 163.64 | 167.11 | 685,323 | +3.62(+2.21%) |
Oct 25, 2023 | 166.59 | 167.50 | 163.01 | 163.49 | 913,800 | -3.50(-2.10%) |
Oct 24, 2023 | 172.03 | 172.17 | 165.37 | 166.99 | 559,651 | -3.06(-1.80%) |
Oct 23, 2023 | 170.76 | 172.45 | 169.68 | 170.05 | 238,500 | -0.72(-0.42%) |
Oct 20, 2023 | 173.18 | 174.45 | 170.03 | 170.77 | 360,575 | -2.47(-1.42%) |
Oct 19, 2023 | 174.73 | 177.27 | 172.66 | 173.23 | 286,986 | -1.60(-0.92%) |
Oct 18, 2023 | 185.13 | 185.13 | 174.28 | 174.83 | 462,047 | -12.28(-6.57%) |
Oct 17, 2023 | 184.16 | 189.18 | 183.47 | 187.12 | 286,666 | +2.89(+1.57%) |
Oct 16, 2023 | 183.67 | 185.82 | 181.70 | 184.22 | 507,469 | +2.02(+1.11%) |
Oct 13, 2023 | 183.98 | 183.98 | 181.15 | 182.21 | 233,169 | -1.23(-0.67%) |
Oct 12, 2023 | 187.40 | 187.40 | 182.79 | 183.44 | 246,136 | -3.12(-1.67%) |
Oct 11, 2023 | 184.88 | 186.84 | 184.62 | 186.56 | 154,003 | +2.21(+1.20%) |
Oct 10, 2023 | 184.58 | 186.59 | 183.77 | 184.35 | 183,343 | +0.75(+0.41%) |
Oct 09, 2023 | 181.84 | 184.27 | 179.63 | 183.61 | 202,719 | +0.38(+0.21%) |
Oct 06, 2023 | 179.22 | 184.42 | 179.18 | 183.23 | 212,166 | +3.69(+2.05%) |
Oct 05, 2023 | 179.92 | 181.21 | 178.01 | 179.54 | 229,616 | -0.14(-0.08%) |
Oct 04, 2023 | 178.41 | 180.23 | 177.62 | 179.68 | 243,725 | +1.11(+0.62%) |
Oct 03, 2023 | 176.60 | 178.79 | 176.58 | 178.57 | 328,995 | +0.76(+0.43%) |