Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 204.57 | 206.12 | 201.39 | 202.24 | 776,626 | -2.86(-1.39%) |
Dec 28, 2023 | 207.50 | 207.61 | 203.79 | 205.10 | 640,810 | -1.27(-0.61%) |
Dec 27, 2023 | 207.97 | 209.03 | 205.18 | 206.37 | 683,490 | -1.20(-0.58%) |
Dec 26, 2023 | 206.66 | 208.54 | 206.24 | 207.56 | 626,813 | +1.51(+0.73%) |
Dec 22, 2023 | 205.92 | 207.25 | 203.87 | 206.05 | 812,728 | +1.88(+0.92%) |
Dec 21, 2023 | 202.28 | 205.02 | 201.07 | 204.18 | 1,033,778 | +3.58(+1.79%) |
Dec 20, 2023 | 197.88 | 207.54 | 197.16 | 200.59 | 1,630,389 | +0.48(+0.24%) |
Dec 19, 2023 | 196.92 | 201.68 | 196.92 | 200.12 | 934,382 | +3.99(+2.03%) |
Dec 18, 2023 | 198.12 | 199.59 | 194.18 | 196.13 | 1,081,925 | +0.01(+0.01%) |
Dec 15, 2023 | 191.58 | 198.61 | 191.58 | 196.11 | 2,920,602 | +5.25(+2.75%) |
Dec 14, 2023 | 192.91 | 194.46 | 189.73 | 190.86 | 2,199,085 | -0.77(-0.40%) |
Dec 13, 2023 | 190.78 | 191.64 | 187.03 | 191.63 | 1,604,739 | +0.91(+0.48%) |
Dec 12, 2023 | 189.67 | 191.94 | 188.61 | 190.72 | 2,090,471 | +1.68(+0.89%) |
Dec 11, 2023 | 188.04 | 191.11 | 186.90 | 189.04 | 2,284,852 | +4.71(+2.55%) |
Dec 08, 2023 | 186.51 | 189.87 | 184.12 | 184.34 | 2,070,329 | -2.76(-1.48%) |
Dec 07, 2023 | 186.16 | 187.41 | 183.14 | 187.10 | 2,216,323 | +1.05(+0.56%) |
Dec 06, 2023 | 197.04 | 197.82 | 184.87 | 186.06 | 2,355,897 | -10.93(-5.55%) |
Dec 05, 2023 | 199.70 | 201.24 | 196.73 | 196.98 | 1,557,462 | -4.45(-2.21%) |
Dec 04, 2023 | 200.95 | 203.08 | 198.68 | 201.43 | 1,080,243 | -0.92(-0.45%) |
Dec 01, 2023 | 193.52 | 203.40 | 192.61 | 202.34 | 1,642,113 | +8.32(+4.29%) |
Nov 30, 2023 | 191.64 | 194.38 | 187.96 | 194.03 | 2,591,933 | +2.57(+1.34%) |
Nov 29, 2023 | 193.85 | 195.99 | 190.58 | 191.46 | 1,398,829 | -1.73(-0.90%) |
Nov 28, 2023 | 198.45 | 198.45 | 189.52 | 193.19 | 1,563,158 | -5.62(-2.83%) |
Nov 27, 2023 | 198.69 | 199.83 | 195.55 | 198.81 | 842,410 | -2.83(-1.40%) |
Nov 24, 2023 | 201.95 | 202.70 | 200.91 | 201.64 | 299,717 | +0.28(+0.14%) |
Nov 22, 2023 | 203.52 | 205.18 | 201.05 | 201.35 | 802,182 | -0.56(-0.28%) |
Nov 21, 2023 | 200.62 | 202.45 | 199.69 | 201.92 | 592,063 | +1.30(+0.65%) |
Nov 20, 2023 | 199.57 | 201.35 | 198.43 | 200.62 | 693,471 | +1.18(+0.59%) |
Nov 17, 2023 | 200.19 | 200.79 | 198.42 | 199.43 | 1,050,587 | +1.05(+0.53%) |
Nov 16, 2023 | 201.50 | 202.45 | 196.80 | 198.38 | 1,089,570 | -2.47(-1.23%) |
Nov 15, 2023 | 202.67 | 205.13 | 200.56 | 200.85 | 1,243,706 | -1.04(-0.52%) |
Nov 14, 2023 | 198.36 | 203.09 | 197.90 | 201.89 | 1,414,813 | +6.89(+3.53%) |
Nov 13, 2023 | 194.99 | 195.71 | 192.87 | 195.00 | 928,728 | -0.81(-0.41%) |
Nov 10, 2023 | 193.76 | 196.13 | 192.19 | 195.81 | 1,169,949 | +3.51(+1.82%) |
Nov 09, 2023 | 196.26 | 197.11 | 189.63 | 192.30 | 1,436,395 | -2.27(-1.17%) |
Nov 08, 2023 | 197.64 | 199.44 | 194.21 | 194.57 | 1,945,772 | -3.10(-1.57%) |
Nov 07, 2023 | 195.23 | 200.07 | 194.70 | 197.67 | 1,289,541 | +1.16(+0.59%) |
Nov 06, 2023 | 195.41 | 196.56 | 191.91 | 196.51 | 984,067 | +0.85(+0.43%) |
Nov 03, 2023 | 195.85 | 197.13 | 193.90 | 195.66 | 1,031,690 | +1.75(+0.90%) |
Nov 02, 2023 | 197.12 | 198.37 | 192.66 | 193.91 | 1,634,679 | -0.91(-0.47%) |
Nov 01, 2023 | 188.54 | 195.39 | 187.98 | 194.82 | 1,907,916 | +6.98(+3.71%) |
Oct 31, 2023 | 189.69 | 190.96 | 186.54 | 187.84 | 1,178,830 | -1.24(-0.65%) |
Oct 30, 2023 | 187.15 | 189.44 | 182.57 | 189.08 | 1,604,620 | +5.33(+2.90%) |
Oct 27, 2023 | 187.03 | 191.63 | 181.34 | 183.75 | 1,876,511 | -0.66(-0.36%) |
Oct 26, 2023 | 184.16 | 186.93 | 180.19 | 184.42 | 2,466,353 | -0.61(-0.33%) |
Oct 25, 2023 | 194.75 | 198.19 | 178.04 | 185.03 | 3,097,629 | -7.43(-3.86%) |
Oct 24, 2023 | 193.86 | 195.58 | 189.54 | 192.45 | 1,939,434 | -0.88(-0.45%) |
Oct 23, 2023 | 195.80 | 197.24 | 193.12 | 193.33 | 1,295,005 | -2.68(-1.37%) |
Oct 20, 2023 | 199.17 | 201.60 | 192.84 | 196.01 | 1,408,099 | -1.70(-0.86%) |
Oct 19, 2023 | 202.50 | 203.20 | 196.74 | 197.71 | 1,377,687 | -2.70(-1.35%) |
Oct 18, 2023 | 206.08 | 207.12 | 200.22 | 200.41 | 1,404,739 | -7.62(-3.66%) |
Oct 17, 2023 | 206.69 | 209.80 | 205.15 | 208.03 | 822,200 | +2.35(+1.14%) |
Oct 16, 2023 | 204.27 | 211.50 | 205.36 | 205.68 | 1,286,579 | +3.66(+1.81%) |
Oct 13, 2023 | 212.53 | 213.45 | 200.70 | 202.02 | 1,190,838 | -9.47(-4.48%) |
Oct 12, 2023 | 213.47 | 213.54 | 209.37 | 211.49 | 666,002 | -0.84(-0.40%) |
Oct 11, 2023 | 211.71 | 212.94 | 210.32 | 212.33 | 759,564 | +0.32(+0.15%) |
Oct 10, 2023 | 210.54 | 214.29 | 210.04 | 212.00 | 826,020 | +1.47(+0.70%) |
Oct 09, 2023 | 203.89 | 211.17 | 203.23 | 210.54 | 910,755 | +4.36(+2.11%) |
Oct 06, 2023 | 200.15 | 207.19 | 200.09 | 206.18 | 1,205,630 | +5.06(+2.52%) |
Oct 05, 2023 | 202.06 | 203.43 | 198.92 | 201.12 | 1,003,836 | +0.06(+0.03%) |
Oct 04, 2023 | 200.97 | 201.96 | 198.99 | 201.06 | 1,301,981 | +1.64(+0.82%) |
Oct 03, 2023 | 199.54 | 203.94 | 197.96 | 199.42 | 1,048,002 | -1.66(-0.82%) |