Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 238.87 | 239.51 | 237.12 | 238.04 | 413,027 | -1.00(-0.42%) |
Dec 28, 2023 | 237.64 | 239.91 | 237.20 | 239.04 | 512,084 | +0.74(+0.31%) |
Dec 27, 2023 | 238.51 | 238.51 | 236.10 | 238.31 | 576,347 | +0.35(+0.15%) |
Dec 26, 2023 | 235.90 | 239.05 | 234.34 | 237.96 | 524,395 | +2.48(+1.05%) |
Dec 22, 2023 | 232.25 | 237.32 | 231.25 | 235.48 | 946,625 | -6.97(-2.87%) |
Dec 21, 2023 | 241.11 | 242.77 | 239.92 | 242.44 | 460,967 | +3.45(+1.44%) |
Dec 20, 2023 | 242.56 | 243.97 | 238.80 | 239.00 | 614,778 | -3.96(-1.63%) |
Dec 19, 2023 | 241.58 | 243.37 | 241.29 | 242.96 | 574,908 | +2.16(+0.90%) |
Dec 18, 2023 | 240.87 | 241.59 | 237.78 | 240.80 | 736,342 | +0.81(+0.34%) |
Dec 15, 2023 | 242.36 | 245.28 | 239.63 | 239.99 | 1,795,650 | -6.70(-2.71%) |
Dec 14, 2023 | 239.49 | 246.82 | 239.49 | 246.69 | 998,461 | +8.86(+3.73%) |
Dec 13, 2023 | 233.01 | 238.23 | 230.90 | 237.82 | 902,546 | +4.65(+1.99%) |
Dec 12, 2023 | 233.79 | 233.90 | 231.74 | 233.17 | 518,358 | -0.65(-0.28%) |
Dec 11, 2023 | 230.17 | 233.94 | 228.69 | 233.82 | 847,658 | +4.71(+2.06%) |
Dec 08, 2023 | 229.83 | 231.83 | 228.33 | 229.11 | 504,933 | -0.15(-0.06%) |
Dec 07, 2023 | 229.53 | 230.48 | 227.72 | 229.26 | 1,045,274 | +0.09(+0.04%) |
Dec 06, 2023 | 228.94 | 231.51 | 228.49 | 229.17 | 844,915 | +1.96(+0.86%) |
Dec 05, 2023 | 229.24 | 229.98 | 227.07 | 227.21 | 908,935 | -2.49(-1.09%) |
Dec 04, 2023 | 223.17 | 229.81 | 223.17 | 229.70 | 1,033,507 | +4.84(+2.15%) |
Dec 01, 2023 | 223.61 | 225.83 | 222.08 | 224.87 | 900,073 | +2.14(+0.96%) |
Nov 30, 2023 | 223.68 | 224.56 | 221.92 | 222.73 | 1,165,657 | +0.21(+0.09%) |
Nov 29, 2023 | 224.30 | 225.03 | 221.99 | 222.52 | 557,496 | +0.20(+0.09%) |
Nov 28, 2023 | 222.45 | 223.78 | 221.33 | 222.32 | 587,836 | -0.66(-0.29%) |
Nov 27, 2023 | 222.94 | 223.61 | 220.62 | 222.98 | 451,728 | -1.07(-0.48%) |
Nov 24, 2023 | 222.59 | 224.84 | 222.09 | 224.05 | 285,743 | +0.97(+0.44%) |
Nov 22, 2023 | 219.99 | 223.55 | 218.62 | 223.08 | 887,544 | +2.38(+1.08%) |
Nov 21, 2023 | 220.91 | 221.43 | 219.06 | 220.70 | 469,784 | -0.35(-0.16%) |
Nov 20, 2023 | 221.89 | 222.55 | 220.13 | 221.06 | 693,486 | -1.32(-0.59%) |
Nov 17, 2023 | 221.93 | 222.52 | 220.65 | 222.38 | 531,001 | +2.05(+0.93%) |
Nov 16, 2023 | 220.13 | 222.33 | 219.73 | 220.33 | 529,419 | -0.33(-0.15%) |
Nov 15, 2023 | 220.50 | 221.96 | 220.00 | 220.65 | 852,615 | +0.76(+0.35%) |
Nov 14, 2023 | 217.69 | 221.65 | 217.28 | 219.89 | 978,092 | +5.47(+2.55%) |
Nov 13, 2023 | 214.07 | 216.15 | 213.91 | 214.42 | 721,043 | -1.57(-0.73%) |
Nov 10, 2023 | 213.68 | 216.25 | 211.60 | 215.99 | 1,013,480 | +3.53(+1.66%) |
Nov 09, 2023 | 216.01 | 216.36 | 211.70 | 212.46 | 868,026 | -2.02(-0.94%) |
Nov 08, 2023 | 216.78 | 217.00 | 214.32 | 214.48 | 800,408 | -2.12(-0.98%) |
Nov 07, 2023 | 215.87 | 217.82 | 214.06 | 216.60 | 847,142 | -0.36(-0.16%) |
Nov 06, 2023 | 223.34 | 224.16 | 216.90 | 216.96 | 894,248 | -5.80(-2.60%) |
Nov 03, 2023 | 217.19 | 224.38 | 217.07 | 222.75 | 1,184,269 | +7.83(+3.64%) |
Nov 02, 2023 | 220.65 | 221.96 | 209.85 | 214.92 | 1,635,170 | -0.11(-0.05%) |
Nov 01, 2023 | 214.15 | 215.69 | 212.16 | 215.03 | 1,388,636 | +1.73(+0.81%) |
Oct 31, 2023 | 212.95 | 214.39 | 211.34 | 213.31 | 1,215,627 | -1.34(-0.62%) |
Oct 30, 2023 | 214.04 | 215.03 | 211.97 | 214.65 | 652,923 | +2.39(+1.12%) |
Oct 27, 2023 | 214.62 | 215.63 | 211.82 | 212.26 | 647,468 | -2.82(-1.31%) |
Oct 26, 2023 | 215.50 | 217.45 | 214.76 | 215.08 | 643,428 | -0.47(-0.22%) |
Oct 25, 2023 | 216.56 | 218.72 | 214.91 | 215.55 | 669,044 | -0.61(-0.28%) |
Oct 24, 2023 | 214.99 | 216.79 | 213.17 | 216.17 | 1,063,859 | +2.86(+1.34%) |
Oct 23, 2023 | 215.55 | 217.42 | 213.24 | 213.31 | 583,759 | -2.85(-1.32%) |
Oct 20, 2023 | 220.19 | 220.19 | 215.91 | 216.16 | 875,750 | -2.47(-1.13%) |
Oct 19, 2023 | 220.87 | 222.70 | 217.99 | 218.63 | 643,935 | -2.18(-0.99%) |
Oct 18, 2023 | 224.17 | 224.17 | 220.19 | 220.81 | 601,046 | -4.82(-2.14%) |
Oct 17, 2023 | 221.26 | 227.08 | 220.85 | 225.63 | 570,771 | +0.54(+0.24%) |
Oct 16, 2023 | 223.99 | 226.41 | 223.83 | 225.09 | 491,037 | +0.52(+0.23%) |
Oct 13, 2023 | 224.32 | 226.43 | 222.23 | 224.57 | 589,445 | +0.18(+0.08%) |
Oct 12, 2023 | 227.40 | 227.40 | 222.23 | 224.39 | 568,597 | -2.48(-1.09%) |
Oct 11, 2023 | 226.02 | 227.37 | 224.16 | 226.87 | 536,173 | +0.84(+0.37%) |
Oct 10, 2023 | 226.50 | 228.13 | 224.78 | 226.03 | 640,978 | +1.09(+0.49%) |
Oct 09, 2023 | 223.56 | 225.66 | 221.81 | 224.93 | 485,216 | +0.46(+0.21%) |
Oct 06, 2023 | 222.23 | 227.27 | 221.31 | 224.47 | 778,126 | +2.17(+0.98%) |
Oct 05, 2023 | 222.56 | 224.25 | 220.56 | 222.30 | 589,162 | -2.21(-0.98%) |
Oct 04, 2023 | 220.40 | 224.76 | 219.54 | 224.51 | 778,724 | +3.71(+1.68%) |
Oct 03, 2023 | 221.24 | 223.34 | 219.81 | 220.80 | 550,666 | -1.63(-0.73%) |