Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 218.58 | 219.90 | 211.95 | 212.94 | 119,769 | -7.17(-3.26%) |
Dec 28, 2023 | 218.63 | 221.44 | 218.02 | 220.11 | 73,152 | +1.10(+0.50%) |
Dec 27, 2023 | 218.77 | 221.00 | 214.18 | 219.01 | 89,398 | +2.09(+0.96%) |
Dec 26, 2023 | 214.45 | 218.94 | 213.22 | 216.93 | 107,222 | +2.93(+1.37%) |
Dec 22, 2023 | 212.72 | 216.65 | 209.52 | 213.99 | 63,056 | +1.57(+0.74%) |
Dec 21, 2023 | 214.93 | 215.46 | 207.84 | 212.43 | 80,358 | +0.44(+0.21%) |
Dec 20, 2023 | 214.79 | 220.13 | 211.69 | 211.99 | 214,662 | -2.64(-1.23%) |
Dec 19, 2023 | 208.66 | 214.74 | 208.51 | 214.63 | 192,069 | +7.55(+3.65%) |
Dec 18, 2023 | 206.16 | 208.66 | 202.55 | 207.08 | 102,232 | +1.11(+0.54%) |
Dec 15, 2023 | 204.60 | 208.37 | 203.26 | 205.97 | 356,065 | +2.64(+1.30%) |
Dec 14, 2023 | 199.55 | 206.11 | 199.55 | 203.33 | 153,936 | +5.88(+2.98%) |
Dec 13, 2023 | 190.53 | 198.62 | 189.84 | 197.45 | 92,826 | +6.23(+3.26%) |
Dec 12, 2023 | 190.53 | 191.76 | 189.27 | 191.22 | 44,248 | +0.70(+0.37%) |
Dec 11, 2023 | 189.70 | 192.64 | 188.64 | 190.53 | 95,445 | -2.94(-1.52%) |
Dec 08, 2023 | 191.56 | 194.25 | 190.33 | 193.47 | 65,307 | +1.11(+0.58%) |
Dec 07, 2023 | 189.55 | 192.84 | 187.97 | 192.36 | 121,066 | +3.65(+1.93%) |
Dec 06, 2023 | 189.11 | 192.21 | 186.88 | 188.71 | 71,801 | +1.16(+0.62%) |
Dec 05, 2023 | 184.26 | 187.70 | 183.68 | 187.55 | 84,040 | +1.68(+0.90%) |
Dec 04, 2023 | 181.35 | 186.56 | 181.33 | 185.88 | 79,867 | +2.25(+1.23%) |
Dec 01, 2023 | 179.84 | 184.76 | 177.00 | 183.62 | 81,534 | +5.24(+2.94%) |
Nov 30, 2023 | 177.53 | 178.95 | 172.38 | 178.38 | 63,083 | +1.71(+0.97%) |
Nov 29, 2023 | 177.47 | 178.39 | 174.40 | 176.68 | 78,654 | +1.39(+0.79%) |
Nov 28, 2023 | 177.12 | 177.12 | 173.26 | 175.29 | 67,599 | -0.32(-0.18%) |
Nov 27, 2023 | 174.51 | 177.00 | 173.35 | 175.61 | 59,819 | -0.44(-0.25%) |
Nov 24, 2023 | 175.32 | 177.91 | 174.39 | 176.05 | 23,883 | +1.95(+1.12%) |
Nov 22, 2023 | 174.09 | 174.38 | 171.83 | 174.10 | 713,173 | +1.95(+1.13%) |
Nov 21, 2023 | 175.27 | 175.27 | 171.50 | 172.16 | 46,655 | -4.60(-2.60%) |
Nov 20, 2023 | 175.47 | 177.64 | 174.71 | 176.76 | 37,111 | +1.90(+1.08%) |
Nov 17, 2023 | 172.41 | 175.24 | 172.41 | 174.86 | 58,476 | +2.73(+1.59%) |
Nov 16, 2023 | 173.62 | 173.62 | 169.66 | 172.13 | 58,352 | -3.18(-1.82%) |
Nov 15, 2023 | 175.05 | 180.25 | 172.98 | 175.31 | 109,828 | +0.26(+0.15%) |
Nov 14, 2023 | 170.94 | 175.10 | 170.84 | 175.05 | 78,910 | +9.80(+5.93%) |
Nov 13, 2023 | 161.39 | 166.62 | 161.39 | 165.25 | 57,373 | +1.58(+0.96%) |
Nov 10, 2023 | 159.99 | 164.78 | 156.56 | 163.68 | 73,488 | +4.82(+3.03%) |
Nov 09, 2023 | 164.22 | 164.88 | 158.71 | 158.86 | 42,727 | -4.52(-2.77%) |
Nov 08, 2023 | 161.81 | 165.39 | 160.69 | 163.38 | 85,829 | +0.15(+0.09%) |
Nov 07, 2023 | 163.68 | 166.45 | 160.62 | 163.23 | 121,817 | +0.02(+0.01%) |
Nov 06, 2023 | 159.43 | 164.44 | 159.43 | 163.21 | 128,723 | +2.25(+1.39%) |
Nov 03, 2023 | 159.63 | 165.70 | 155.87 | 160.96 | 380,531 | +16.25(+11.23%) |
Nov 02, 2023 | 142.49 | 145.36 | 142.49 | 144.71 | 80,383 | +2.31(+1.62%) |
Nov 01, 2023 | 142.41 | 143.59 | 140.31 | 142.41 | 51,544 | -0.99(-0.69%) |
Oct 31, 2023 | 141.60 | 144.46 | 141.60 | 143.39 | 71,729 | +1.23(+0.86%) |
Oct 30, 2023 | 140.74 | 142.51 | 139.44 | 142.17 | 49,810 | +3.29(+2.37%) |
Oct 27, 2023 | 139.04 | 140.62 | 138.36 | 138.87 | 103,615 | -0.61(-0.44%) |
Oct 26, 2023 | 139.83 | 141.33 | 139.02 | 139.48 | 42,578 | -0.07(-0.05%) |
Oct 25, 2023 | 140.33 | 141.58 | 138.65 | 139.55 | 45,000 | -2.64(-1.86%) |
Oct 24, 2023 | 146.14 | 146.91 | 142.18 | 142.20 | 45,692 | -2.77(-1.91%) |
Oct 23, 2023 | 142.64 | 147.55 | 142.64 | 144.97 | 94,384 | +1.17(+0.81%) |
Oct 20, 2023 | 146.40 | 147.09 | 142.78 | 143.80 | 90,120 | -2.00(-1.38%) |
Oct 19, 2023 | 143.15 | 149.93 | 143.15 | 145.81 | 116,649 | +0.31(+0.21%) |
Oct 18, 2023 | 145.01 | 146.41 | 143.57 | 145.50 | 96,640 | -1.83(-1.24%) |
Oct 17, 2023 | 143.93 | 149.15 | 143.93 | 147.32 | 89,869 | +1.84(+1.26%) |
Oct 16, 2023 | 146.05 | 147.06 | 144.18 | 145.49 | 112,638 | +1.39(+0.97%) |
Oct 13, 2023 | 148.15 | 148.77 | 143.46 | 144.10 | 56,555 | -4.14(-2.79%) |
Oct 12, 2023 | 151.97 | 152.25 | 147.42 | 148.24 | 65,993 | -3.75(-2.47%) |
Oct 11, 2023 | 152.00 | 154.16 | 151.04 | 151.98 | 66,523 | -0.76(-0.49%) |
Oct 10, 2023 | 154.66 | 157.07 | 152.70 | 152.74 | 86,535 | -2.08(-1.34%) |
Oct 09, 2023 | 154.36 | 155.24 | 152.21 | 154.82 | 134,954 | -0.68(-0.43%) |
Oct 06, 2023 | 155.16 | 157.08 | 154.98 | 155.50 | 81,474 | +0.60(+0.38%) |
Oct 05, 2023 | 156.50 | 156.50 | 154.17 | 154.90 | 49,021 | -1.22(-0.78%) |
Oct 04, 2023 | 156.48 | 156.48 | 153.92 | 156.12 | 56,811 | +0.43(+0.27%) |
Oct 03, 2023 | 155.65 | 158.20 | 155.49 | 155.69 | 45,748 | -1.04(-0.66%) |