Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 239.62 | 241.24 | 237.61 | 237.98 | 182,703 | -1.94(-0.81%) |
Dec 28, 2023 | 236.73 | 239.94 | 236.73 | 239.92 | 271,642 | +2.89(+1.22%) |
Dec 27, 2023 | 236.66 | 238.47 | 236.00 | 237.03 | 210,016 | +1.41(+0.60%) |
Dec 26, 2023 | 234.69 | 237.40 | 233.16 | 235.62 | 242,361 | +2.15(+0.92%) |
Dec 22, 2023 | 235.40 | 235.80 | 233.39 | 233.47 | 406,199 | -1.60(-0.68%) |
Dec 21, 2023 | 236.49 | 236.49 | 231.47 | 235.07 | 352,761 | +1.97(+0.85%) |
Dec 20, 2023 | 245.00 | 246.50 | 232.84 | 233.10 | 738,562 | -13.69(-5.55%) |
Dec 19, 2023 | 244.70 | 250.39 | 244.67 | 246.79 | 330,909 | +1.29(+0.53%) |
Dec 18, 2023 | 243.11 | 246.54 | 239.58 | 245.50 | 470,363 | +2.12(+0.87%) |
Dec 15, 2023 | 242.20 | 246.72 | 240.10 | 243.38 | 904,525 | +8.00(+3.40%) |
Dec 14, 2023 | 240.00 | 241.38 | 226.03 | 235.38 | 1,010,054 | -1.23(-0.52%) |
Dec 13, 2023 | 230.99 | 236.82 | 226.58 | 236.61 | 542,575 | +5.65(+2.45%) |
Dec 12, 2023 | 226.70 | 231.44 | 219.21 | 230.96 | 506,406 | +3.76(+1.65%) |
Dec 11, 2023 | 226.41 | 230.00 | 225.12 | 227.20 | 186,256 | -0.07(-0.03%) |
Dec 08, 2023 | 221.71 | 228.57 | 221.71 | 227.27 | 297,010 | +4.30(+1.93%) |
Dec 07, 2023 | 222.24 | 223.79 | 220.67 | 222.97 | 247,493 | +0.36(+0.16%) |
Dec 06, 2023 | 221.73 | 223.69 | 220.59 | 222.61 | 317,438 | +1.97(+0.89%) |
Dec 05, 2023 | 219.56 | 221.34 | 216.61 | 220.64 | 309,252 | -2.01(-0.90%) |
Dec 04, 2023 | 224.11 | 225.76 | 220.75 | 222.65 | 416,565 | -3.85(-1.70%) |
Dec 01, 2023 | 220.17 | 227.45 | 218.63 | 226.50 | 496,884 | +5.70(+2.58%) |
Nov 30, 2023 | 221.77 | 222.76 | 218.62 | 220.80 | 355,334 | -0.03(-0.01%) |
Nov 29, 2023 | 218.00 | 225.35 | 216.51 | 220.83 | 353,675 | +5.28(+2.45%) |
Nov 28, 2023 | 216.60 | 219.33 | 213.89 | 215.55 | 481,563 | -1.16(-0.54%) |
Nov 27, 2023 | 215.20 | 217.58 | 212.79 | 216.71 | 407,077 | -0.17(-0.08%) |
Nov 24, 2023 | 211.97 | 218.92 | 211.53 | 216.88 | 298,163 | +3.98(+1.87%) |
Nov 22, 2023 | 212.00 | 213.05 | 207.84 | 212.90 | 531,748 | +2.59(+1.23%) |
Nov 21, 2023 | 208.11 | 215.50 | 208.11 | 210.31 | 1,011,347 | +0.85(+0.41%) |
Nov 20, 2023 | 205.53 | 211.93 | 205.53 | 209.46 | 569,362 | +4.68(+2.29%) |
Nov 17, 2023 | 192.54 | 207.12 | 192.54 | 204.78 | 1,243,797 | +21.69(+11.85%) |
Nov 16, 2023 | 184.56 | 188.14 | 182.43 | 183.09 | 655,263 | -2.83(-1.52%) |
Nov 15, 2023 | 182.97 | 186.98 | 182.91 | 185.92 | 586,400 | +3.50(+1.92%) |
Nov 14, 2023 | 177.43 | 183.68 | 177.43 | 182.42 | 570,444 | +10.03(+5.82%) |
Nov 13, 2023 | 173.27 | 175.42 | 170.97 | 172.39 | 612,046 | -1.31(-0.75%) |
Nov 10, 2023 | 177.17 | 177.54 | 170.02 | 173.70 | 778,564 | -4.62(-2.59%) |
Nov 09, 2023 | 185.18 | 185.18 | 177.83 | 178.32 | 363,725 | -5.86(-3.18%) |
Nov 08, 2023 | 185.57 | 187.56 | 183.70 | 184.18 | 244,792 | -0.49(-0.27%) |
Nov 07, 2023 | 183.51 | 189.05 | 183.05 | 184.67 | 214,851 | +1.16(+0.63%) |
Nov 06, 2023 | 185.92 | 187.22 | 182.66 | 183.51 | 468,983 | -1.82(-0.98%) |
Nov 03, 2023 | 179.49 | 185.98 | 177.17 | 185.33 | 315,257 | +8.30(+4.69%) |
Nov 02, 2023 | 173.98 | 179.71 | 173.98 | 177.03 | 437,952 | +7.27(+4.28%) |
Nov 01, 2023 | 169.59 | 171.15 | 166.77 | 169.76 | 261,406 | -0.53(-0.31%) |
Oct 31, 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 303,493 | +1.90(+1.13%) |
Oct 30, 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 224,767 | -0.73(-0.43%) |
Oct 27, 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 262,414 | +0.55(+0.33%) |
Oct 26, 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 325,337 | -2.38(-1.39%) |
Oct 25, 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 275,059 | -8.78(-4.89%) |
Oct 24, 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 295,682 | +0.93(+0.52%) |
Oct 23, 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 287,683 | -1.62(-0.90%) |
Oct 20, 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 329,130 | -4.51(-2.44%) |
Oct 19, 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 294,064 | -4.63(-2.44%) |
Oct 18, 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 556,124 | -9.43(-4.74%) |
Oct 17, 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 493,092 | +4.43(+2.28%) |
Oct 16, 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 221,059 | +4.13(+2.17%) |
Oct 13, 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 399,201 | +2.81(+1.50%) |
Oct 12, 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 353,414 | -8.40(-4.29%) |
Oct 11, 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 384,485 | -3.37(-1.69%) |
Oct 10, 2023 | 197.02 | 201.74 | 196.31 | 199.39 | 487,177 | +2.55(+1.30%) |
Oct 09, 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 336,177 | -4.84(-2.40%) |
Oct 06, 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 362,590 | +3.95(+2.00%) |
Oct 05, 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 412,798 | -0.18(-0.09%) |
Oct 04, 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 302,439 | +5.62(+2.92%) |
Oct 03, 2023 | 199.28 | 201.50 | 191.52 | 192.29 | 288,831 | -8.52(-4.24%) |