Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 206.66 | 207.12 | 204.50 | 205.96 | 450,213 | -0.32(-0.16%) |
Dec 28, 2023 | 207.08 | 207.25 | 205.77 | 206.28 | 300,593 | +0.53(+0.26%) |
Dec 27, 2023 | 205.76 | 206.82 | 204.77 | 205.75 | 345,326 | -1.08(-0.52%) |
Dec 26, 2023 | 205.48 | 207.28 | 205.05 | 206.83 | 419,028 | +0.44(+0.21%) |
Dec 22, 2023 | 204.60 | 206.51 | 204.06 | 206.39 | 362,081 | +1.93(+0.94%) |
Dec 21, 2023 | 204.55 | 205.86 | 203.00 | 204.46 | 447,391 | +0.18(+0.09%) |
Dec 20, 2023 | 205.13 | 207.02 | 203.41 | 204.28 | 752,262 | -0.86(-0.42%) |
Dec 19, 2023 | 206.40 | 207.39 | 204.47 | 205.14 | 993,595 | -1.11(-0.54%) |
Dec 18, 2023 | 208.39 | 209.47 | 205.49 | 206.25 | 942,625 | -0.40(-0.19%) |
Dec 15, 2023 | 208.75 | 210.02 | 204.82 | 206.65 | 1,689,139 | -3.84(-1.82%) |
Dec 14, 2023 | 220.40 | 220.91 | 210.45 | 210.49 | 835,861 | -9.53(-4.33%) |
Dec 13, 2023 | 217.28 | 220.51 | 217.00 | 220.02 | 437,050 | +3.21(+1.48%) |
Dec 12, 2023 | 214.85 | 217.12 | 213.84 | 216.81 | 535,324 | +2.82(+1.32%) |
Dec 11, 2023 | 212.69 | 214.27 | 212.52 | 213.99 | 468,492 | +1.02(+0.48%) |
Dec 08, 2023 | 214.10 | 215.27 | 212.11 | 212.97 | 477,958 | -1.62(-0.75%) |
Dec 07, 2023 | 216.18 | 216.79 | 214.44 | 214.59 | 440,613 | -1.39(-0.64%) |
Dec 06, 2023 | 216.46 | 218.21 | 215.40 | 215.98 | 395,463 | -1.20(-0.55%) |
Dec 05, 2023 | 218.54 | 218.79 | 215.20 | 217.18 | 601,372 | -1.55(-0.71%) |
Dec 04, 2023 | 217.28 | 219.60 | 216.75 | 218.73 | 506,052 | +0.96(+0.44%) |
Dec 01, 2023 | 211.84 | 219.00 | 210.72 | 217.77 | 731,338 | +5.57(+2.62%) |
Nov 30, 2023 | 212.26 | 213.20 | 208.34 | 212.20 | 2,383,406 | +0.50(+0.24%) |
Nov 29, 2023 | 215.00 | 216.00 | 211.18 | 211.70 | 471,923 | -1.79(-0.84%) |
Nov 28, 2023 | 213.38 | 214.62 | 212.40 | 213.49 | 425,645 | -0.47(-0.22%) |
Nov 27, 2023 | 213.66 | 214.63 | 212.78 | 213.96 | 427,882 | +0.73(+0.34%) |
Nov 24, 2023 | 214.32 | 215.20 | 212.85 | 213.23 | 218,686 | -0.93(-0.43%) |
Nov 22, 2023 | 213.61 | 215.44 | 212.50 | 214.16 | 452,488 | +1.56(+0.73%) |
Nov 21, 2023 | 211.88 | 214.53 | 211.78 | 212.60 | 401,299 | +1.72(+0.82%) |
Nov 20, 2023 | 210.12 | 212.15 | 210.12 | 210.88 | 408,853 | +0.76(+0.36%) |
Nov 17, 2023 | 208.77 | 210.41 | 208.31 | 210.12 | 1,164,407 | +0.80(+0.38%) |
Nov 16, 2023 | 206.84 | 211.06 | 206.37 | 209.32 | 626,786 | +2.77(+1.34%) |
Nov 15, 2023 | 208.40 | 210.18 | 206.24 | 206.55 | 684,255 | -1.55(-0.74%) |
Nov 14, 2023 | 209.27 | 211.12 | 207.12 | 208.10 | 730,085 | -0.02(-0.01%) |
Nov 13, 2023 | 207.38 | 209.07 | 207.10 | 208.12 | 351,452 | +0.86(+0.41%) |
Nov 10, 2023 | 204.87 | 207.56 | 203.91 | 207.26 | 294,190 | +3.22(+1.58%) |
Nov 09, 2023 | 205.60 | 206.26 | 203.71 | 204.04 | 363,741 | -0.98(-0.48%) |
Nov 08, 2023 | 204.17 | 205.44 | 203.33 | 205.02 | 373,348 | +1.16(+0.57%) |
Nov 07, 2023 | 204.80 | 206.34 | 203.65 | 203.86 | 410,698 | +0.55(+0.27%) |
Nov 06, 2023 | 202.42 | 203.42 | 201.80 | 203.31 | 439,519 | +0.82(+0.40%) |
Nov 03, 2023 | 202.22 | 204.21 | 201.35 | 202.49 | 436,342 | +2.14(+1.07%) |
Nov 02, 2023 | 195.39 | 201.82 | 195.39 | 200.35 | 529,880 | +5.82(+2.99%) |
Nov 01, 2023 | 200.33 | 200.33 | 194.47 | 194.53 | 682,139 | -5.13(-2.57%) |
Oct 31, 2023 | 198.59 | 199.96 | 197.09 | 199.66 | 574,804 | +1.53(+0.77%) |
Oct 30, 2023 | 194.01 | 198.77 | 193.73 | 198.13 | 675,718 | +5.50(+2.86%) |
Oct 27, 2023 | 200.47 | 200.90 | 188.44 | 192.63 | 1,652,692 | -11.90(-5.82%) |
Oct 26, 2023 | 205.96 | 207.14 | 204.43 | 204.53 | 563,730 | -1.94(-0.94%) |
Oct 25, 2023 | 206.28 | 208.62 | 205.17 | 206.47 | 494,034 | -0.40(-0.19%) |
Oct 24, 2023 | 207.01 | 207.57 | 205.24 | 206.87 | 476,632 | +0.45(+0.22%) |
Oct 23, 2023 | 207.01 | 208.62 | 206.08 | 206.42 | 495,510 | -1.70(-0.82%) |
Oct 20, 2023 | 212.14 | 212.14 | 206.73 | 208.12 | 634,161 | -3.54(-1.67%) |
Oct 19, 2023 | 213.14 | 215.36 | 211.28 | 211.66 | 555,424 | -1.38(-0.65%) |
Oct 18, 2023 | 213.99 | 216.56 | 212.91 | 213.04 | 502,587 | -1.23(-0.57%) |
Oct 17, 2023 | 210.35 | 214.69 | 210.35 | 214.27 | 567,423 | +3.09(+1.46%) |
Oct 16, 2023 | 208.42 | 211.56 | 208.34 | 211.18 | 498,329 | +3.71(+1.79%) |
Oct 13, 2023 | 208.83 | 209.41 | 206.04 | 207.47 | 475,093 | -1.46(-0.70%) |
Oct 12, 2023 | 210.40 | 210.99 | 207.69 | 208.93 | 356,678 | -1.16(-0.55%) |
Oct 11, 2023 | 208.71 | 210.88 | 208.69 | 210.09 | 437,535 | +1.80(+0.86%) |
Oct 10, 2023 | 207.45 | 208.78 | 206.83 | 208.29 | 374,913 | +0.52(+0.25%) |
Oct 09, 2023 | 206.35 | 208.75 | 206.08 | 207.77 | 266,314 | +0.56(+0.27%) |
Oct 06, 2023 | 204.44 | 208.63 | 204.44 | 207.21 | 435,204 | +2.13(+1.04%) |
Oct 05, 2023 | 204.40 | 205.75 | 202.73 | 205.08 | 491,361 | +0.58(+0.28%) |
Oct 04, 2023 | 201.91 | 204.85 | 201.33 | 204.50 | 591,076 | +3.19(+1.58%) |
Oct 03, 2023 | 200.78 | 203.21 | 200.52 | 201.31 | 479,510 | -1.03(-0.51%) |