Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 273.44 | 274.71 | 270.86 | 272.37 | 818,584 | -0.87(-0.32%) |
Dec 28, 2023 | 274.56 | 275.28 | 273.01 | 273.24 | 900,259 | -1.40(-0.51%) |
Dec 27, 2023 | 275.61 | 277.49 | 273.00 | 274.64 | 858,340 | -0.32(-0.12%) |
Dec 26, 2023 | 276.64 | 279.18 | 274.38 | 274.96 | 872,432 | -0.86(-0.31%) |
Dec 22, 2023 | 275.99 | 276.73 | 269.01 | 275.82 | 1,845,922 | +0.25(+0.09%) |
Dec 21, 2023 | 273.69 | 275.84 | 272.59 | 275.57 | 853,117 | +4.78(+1.77%) |
Dec 20, 2023 | 273.78 | 275.63 | 270.73 | 270.79 | 1,100,362 | -3.54(-1.29%) |
Dec 19, 2023 | 275.00 | 277.78 | 273.81 | 274.33 | 1,334,074 | +0.83(+0.30%) |
Dec 18, 2023 | 271.91 | 274.63 | 271.52 | 273.50 | 1,439,631 | +1.98(+0.73%) |
Dec 15, 2023 | 270.23 | 273.06 | 270.08 | 271.52 | 3,717,417 | +1.42(+0.53%) |
Dec 14, 2023 | 277.61 | 277.64 | 269.08 | 270.10 | 1,853,729 | -6.47(-2.34%) |
Dec 13, 2023 | 277.19 | 278.20 | 271.54 | 276.57 | 1,509,865 | +2.34(+0.85%) |
Dec 12, 2023 | 268.75 | 274.56 | 266.51 | 274.23 | 1,515,234 | +5.48(+2.04%) |
Dec 11, 2023 | 261.60 | 270.82 | 261.60 | 268.75 | 1,840,515 | +8.82(+3.39%) |
Dec 08, 2023 | 257.56 | 261.58 | 257.56 | 259.93 | 1,049,288 | +0.46(+0.18%) |
Dec 07, 2023 | 258.63 | 259.62 | 256.95 | 259.47 | 1,406,044 | +1.79(+0.69%) |
Dec 06, 2023 | 263.38 | 263.45 | 257.13 | 257.68 | 1,757,936 | -4.50(-1.72%) |
Dec 05, 2023 | 260.72 | 263.15 | 257.55 | 262.18 | 1,449,383 | -1.30(-0.49%) |
Dec 04, 2023 | 267.56 | 268.08 | 258.03 | 263.48 | 2,172,524 | -6.87(-2.54%) |
Dec 01, 2023 | 272.85 | 273.39 | 268.38 | 270.35 | 1,679,173 | -2.92(-1.07%) |
Nov 30, 2023 | 277.66 | 279.32 | 269.58 | 273.27 | 1,955,259 | -1.94(-0.70%) |
Nov 29, 2023 | 273.39 | 277.52 | 273.39 | 275.21 | 1,140,431 | +4.49(+1.66%) |
Nov 28, 2023 | 270.56 | 273.00 | 270.28 | 270.72 | 985,555 | -0.83(-0.31%) |
Nov 27, 2023 | 270.73 | 273.88 | 268.21 | 271.55 | 1,085,377 | +0.94(+0.35%) |
Nov 24, 2023 | 269.11 | 270.61 | 265.72 | 270.61 | 563,747 | +0.26(+0.10%) |
Nov 22, 2023 | 271.91 | 273.91 | 270.18 | 270.35 | 826,031 | -0.04(-0.01%) |
Nov 21, 2023 | 270.57 | 272.69 | 269.11 | 270.39 | 972,220 | +0.14(+0.05%) |
Nov 20, 2023 | 269.58 | 270.46 | 266.66 | 270.25 | 1,297,666 | +1.98(+0.74%) |
Nov 17, 2023 | 267.83 | 269.75 | 266.40 | 268.27 | 1,013,488 | +1.28(+0.48%) |
Nov 16, 2023 | 265.79 | 269.32 | 263.26 | 266.99 | 1,696,726 | +1.20(+0.45%) |
Nov 15, 2023 | 273.38 | 274.32 | 264.08 | 265.79 | 2,123,096 | -6.83(-2.51%) |
Nov 14, 2023 | 268.49 | 272.99 | 265.59 | 272.62 | 1,684,196 | +8.68(+3.29%) |
Nov 13, 2023 | 260.60 | 265.44 | 259.58 | 263.94 | 1,174,623 | +2.38(+0.91%) |
Nov 10, 2023 | 258.99 | 262.46 | 257.00 | 261.56 | 1,754,302 | +5.11(+1.99%) |
Nov 09, 2023 | 256.95 | 259.49 | 255.13 | 256.45 | 1,149,408 | +0.05(+0.02%) |
Nov 08, 2023 | 255.00 | 257.48 | 253.41 | 256.40 | 1,075,935 | +2.67(+1.05%) |
Nov 07, 2023 | 251.19 | 254.54 | 249.76 | 253.73 | 1,173,754 | +3.96(+1.59%) |
Nov 06, 2023 | 250.11 | 250.78 | 247.33 | 249.77 | 1,172,977 | +0.23(+0.09%) |
Nov 03, 2023 | 245.94 | 251.00 | 245.45 | 249.54 | 1,525,619 | +5.06(+2.07%) |
Nov 02, 2023 | 247.88 | 248.54 | 242.12 | 244.48 | 1,774,321 | -0.40(-0.16%) |
Nov 01, 2023 | 240.80 | 245.73 | 240.35 | 244.88 | 1,583,064 | +5.03(+2.10%) |
Oct 31, 2023 | 235.15 | 240.30 | 233.51 | 239.85 | 1,618,838 | +6.13(+2.62%) |
Oct 30, 2023 | 232.99 | 235.45 | 230.65 | 233.72 | 1,095,656 | +2.85(+1.23%) |
Oct 27, 2023 | 232.71 | 233.28 | 229.12 | 230.87 | 1,428,131 | +0.43(+0.19%) |
Oct 26, 2023 | 231.17 | 235.16 | 228.66 | 230.44 | 1,721,672 | -0.59(-0.26%) |
Oct 25, 2023 | 237.04 | 238.17 | 229.69 | 231.03 | 1,514,005 | -6.38(-2.69%) |
Oct 24, 2023 | 234.69 | 243.94 | 232.59 | 237.41 | 2,590,674 | -2.51(-1.05%) |
Oct 23, 2023 | 239.08 | 242.32 | 236.19 | 239.92 | 1,342,833 | +1.28(+0.54%) |
Oct 20, 2023 | 245.13 | 245.13 | 238.03 | 238.64 | 1,361,519 | -6.42(-2.62%) |
Oct 19, 2023 | 248.60 | 250.24 | 243.93 | 245.06 | 1,252,129 | -1.50(-0.61%) |
Oct 18, 2023 | 248.82 | 251.30 | 245.94 | 246.56 | 1,437,269 | -3.46(-1.38%) |
Oct 17, 2023 | 248.58 | 251.47 | 245.83 | 250.02 | 1,543,887 | -1.40(-0.56%) |
Oct 16, 2023 | 251.94 | 252.69 | 247.50 | 251.42 | 1,502,898 | +1.17(+0.47%) |
Oct 13, 2023 | 252.98 | 253.74 | 248.32 | 250.25 | 1,306,359 | -1.95(-0.77%) |
Oct 12, 2023 | 254.36 | 255.85 | 250.62 | 252.20 | 1,087,608 | -0.78(-0.31%) |
Oct 11, 2023 | 250.32 | 253.97 | 250.32 | 252.98 | 1,227,785 | +3.23(+1.29%) |
Oct 10, 2023 | 248.27 | 253.44 | 246.18 | 249.75 | 1,657,257 | +2.41(+0.97%) |
Oct 09, 2023 | 241.15 | 248.72 | 240.30 | 247.34 | 1,184,533 | +3.39(+1.39%) |
Oct 06, 2023 | 232.88 | 244.88 | 231.84 | 243.95 | 1,415,388 | +9.18(+3.91%) |
Oct 05, 2023 | 234.50 | 235.69 | 231.10 | 234.77 | 808,255 | -0.28(-0.12%) |
Oct 04, 2023 | 230.93 | 235.78 | 230.17 | 235.05 | 832,862 | +6.36(+2.78%) |
Oct 03, 2023 | 233.63 | 237.12 | 227.77 | 228.69 | 1,076,829 | -7.80(-3.30%) |