Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 209.84 | 211.39 | 207.76 | 207.96 | 125,758 | -2.79(-1.33%) |
Dec 28, 2023 | 209.88 | 211.53 | 209.88 | 210.76 | 88,779 | -0.17(-0.08%) |
Dec 27, 2023 | 212.31 | 212.75 | 210.76 | 210.93 | 74,309 | -0.70(-0.33%) |
Dec 26, 2023 | 209.73 | 212.26 | 209.61 | 211.63 | 48,439 | +2.02(+0.96%) |
Dec 22, 2023 | 208.24 | 211.00 | 208.00 | 209.61 | 80,103 | +3.62(+1.76%) |
Dec 21, 2023 | 206.94 | 207.55 | 203.91 | 205.99 | 118,435 | +0.43(+0.21%) |
Dec 20, 2023 | 207.05 | 211.74 | 205.19 | 205.56 | 128,535 | -1.74(-0.84%) |
Dec 19, 2023 | 206.47 | 209.36 | 206.47 | 207.29 | 110,557 | +2.53(+1.24%) |
Dec 18, 2023 | 204.29 | 205.50 | 202.69 | 204.76 | 94,628 | +0.37(+0.18%) |
Dec 15, 2023 | 206.16 | 208.11 | 204.34 | 204.39 | 381,832 | -1.81(-0.88%) |
Dec 14, 2023 | 203.36 | 207.35 | 203.36 | 206.20 | 114,156 | +5.28(+2.63%) |
Dec 13, 2023 | 197.58 | 202.57 | 196.34 | 200.92 | 145,710 | +2.88(+1.45%) |
Dec 12, 2023 | 198.56 | 198.83 | 196.98 | 198.04 | 115,154 | +0.04(+0.02%) |
Dec 11, 2023 | 196.90 | 198.49 | 196.90 | 198.00 | 96,591 | +0.67(+0.34%) |
Dec 08, 2023 | 196.93 | 199.70 | 196.93 | 197.33 | 100,522 | +0.34(+0.17%) |
Dec 07, 2023 | 196.04 | 197.45 | 195.74 | 196.99 | 97,169 | +1.84(+0.94%) |
Dec 06, 2023 | 197.00 | 198.84 | 195.14 | 195.16 | 85,241 | -0.08(-0.04%) |
Dec 05, 2023 | 197.23 | 197.23 | 194.80 | 195.24 | 79,250 | -1.99(-1.01%) |
Dec 04, 2023 | 195.45 | 197.58 | 195.45 | 197.22 | 87,001 | +1.11(+0.56%) |
Dec 01, 2023 | 191.94 | 196.78 | 191.94 | 196.12 | 110,772 | +3.95(+2.06%) |
Nov 30, 2023 | 191.72 | 193.83 | 190.45 | 192.16 | 117,959 | +1.09(+0.57%) |
Nov 29, 2023 | 193.18 | 194.30 | 191.06 | 191.07 | 104,916 | -0.49(-0.25%) |
Nov 28, 2023 | 193.59 | 195.46 | 191.47 | 191.56 | 75,445 | -3.24(-1.66%) |
Nov 27, 2023 | 193.69 | 196.40 | 193.69 | 194.80 | 95,676 | -0.57(-0.29%) |
Nov 24, 2023 | 193.78 | 195.88 | 193.78 | 195.37 | 31,067 | +1.18(+0.61%) |
Nov 22, 2023 | 194.42 | 195.19 | 193.70 | 194.19 | 74,255 | +1.24(+0.64%) |
Nov 21, 2023 | 191.73 | 194.65 | 189.56 | 192.96 | 67,461 | -0.10(-0.05%) |
Nov 20, 2023 | 193.50 | 194.52 | 192.17 | 193.06 | 81,789 | +0.02(+0.01%) |
Nov 17, 2023 | 192.80 | 194.48 | 192.47 | 193.04 | 116,364 | +0.87(+0.45%) |
Nov 16, 2023 | 192.79 | 194.00 | 191.09 | 192.17 | 108,751 | -0.35(-0.18%) |
Nov 15, 2023 | 196.41 | 198.48 | 191.67 | 192.52 | 168,403 | -3.60(-1.83%) |
Nov 14, 2023 | 190.97 | 196.41 | 190.97 | 196.12 | 135,153 | +8.02(+4.26%) |
Nov 13, 2023 | 187.61 | 189.42 | 186.83 | 188.10 | 100,494 | -0.06(-0.03%) |
Nov 10, 2023 | 188.77 | 189.52 | 186.78 | 188.16 | 89,572 | +1.22(+0.66%) |
Nov 09, 2023 | 186.51 | 189.30 | 186.51 | 186.93 | 105,038 | +1.16(+0.62%) |
Nov 08, 2023 | 185.44 | 186.81 | 184.52 | 185.77 | 124,557 | +1.02(+0.55%) |
Nov 07, 2023 | 184.91 | 186.12 | 183.38 | 184.76 | 137,733 | -0.34(-0.18%) |
Nov 06, 2023 | 189.49 | 190.57 | 183.39 | 185.10 | 137,366 | -4.67(-2.46%) |
Nov 03, 2023 | 190.88 | 192.11 | 187.79 | 189.77 | 158,974 | +4.84(+2.62%) |
Nov 02, 2023 | 180.99 | 185.50 | 173.40 | 184.93 | 248,826 | +11.86(+6.85%) |
Nov 01, 2023 | 172.32 | 173.25 | 170.51 | 173.07 | 134,160 | +0.70(+0.40%) |
Oct 31, 2023 | 170.94 | 173.04 | 170.77 | 172.37 | 143,170 | +1.22(+0.71%) |
Oct 30, 2023 | 171.03 | 171.85 | 169.09 | 171.16 | 88,703 | +2.36(+1.40%) |
Oct 27, 2023 | 170.11 | 170.62 | 167.25 | 168.80 | 98,893 | -1.27(-0.74%) |
Oct 26, 2023 | 173.34 | 173.40 | 169.90 | 170.06 | 116,545 | -1.66(-0.97%) |
Oct 25, 2023 | 170.12 | 173.89 | 168.15 | 171.73 | 259,049 | -0.17(-0.10%) |
Oct 24, 2023 | 171.20 | 172.70 | 170.19 | 171.90 | 138,972 | +2.32(+1.37%) |
Oct 23, 2023 | 171.70 | 173.89 | 169.54 | 169.57 | 164,736 | -2.06(-1.20%) |
Oct 20, 2023 | 174.72 | 176.83 | 170.49 | 171.64 | 252,317 | -2.41(-1.39%) |
Oct 19, 2023 | 173.48 | 177.72 | 171.75 | 174.05 | 156,825 | -0.56(-0.32%) |
Oct 18, 2023 | 180.06 | 180.06 | 174.60 | 174.60 | 186,482 | -7.78(-4.27%) |
Oct 17, 2023 | 183.82 | 186.47 | 182.19 | 182.39 | 206,636 | -2.09(-1.13%) |
Oct 16, 2023 | 179.66 | 185.02 | 179.31 | 184.48 | 157,456 | +6.99(+3.94%) |
Oct 13, 2023 | 180.84 | 181.33 | 177.30 | 177.49 | 256,516 | -3.09(-1.71%) |
Oct 12, 2023 | 178.80 | 181.39 | 177.56 | 180.57 | 218,411 | +1.11(+0.62%) |
Oct 11, 2023 | 171.48 | 179.60 | 171.48 | 179.47 | 222,038 | +7.93(+4.62%) |
Oct 10, 2023 | 171.73 | 174.36 | 171.50 | 171.54 | 126,615 | -0.22(-0.13%) |
Oct 09, 2023 | 169.71 | 172.47 | 168.53 | 171.76 | 69,964 | +0.91(+0.53%) |
Oct 06, 2023 | 170.51 | 171.99 | 169.43 | 170.85 | 71,015 | -0.15(-0.09%) |
Oct 05, 2023 | 171.13 | 172.60 | 169.89 | 171.00 | 102,077 | +0.72(+0.42%) |
Oct 04, 2023 | 169.75 | 171.44 | 167.52 | 170.28 | 59,569 | +0.79(+0.46%) |
Oct 03, 2023 | 169.55 | 171.75 | 168.82 | 169.49 | 65,622 | -1.34(-0.78%) |