Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 213.82 | 214.59 | 211.45 | 213.16 | 474,645 | -0.68(-0.32%) |
Dec 28, 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 551,531 | +1.14(+0.54%) |
Dec 27, 2023 | 210.36 | 213.69 | 210.16 | 212.70 | 532,754 | +2.34(+1.11%) |
Dec 26, 2023 | 204.58 | 210.57 | 203.62 | 210.36 | 992,973 | +7.66(+3.78%) |
Dec 22, 2023 | 198.04 | 203.01 | 198.04 | 202.70 | 568,674 | +3.60(+1.81%) |
Dec 21, 2023 | 197.00 | 199.49 | 195.92 | 199.10 | 558,809 | +4.07(+2.09%) |
Dec 20, 2023 | 197.24 | 198.78 | 194.90 | 195.03 | 519,361 | -2.94(-1.49%) |
Dec 19, 2023 | 193.27 | 198.19 | 192.32 | 197.97 | 803,246 | +7.37(+3.87%) |
Dec 18, 2023 | 194.45 | 194.56 | 189.09 | 190.60 | 1,048,806 | -3.76(-1.93%) |
Dec 15, 2023 | 201.13 | 201.16 | 192.81 | 194.36 | 1,772,788 | -6.62(-3.29%) |
Dec 14, 2023 | 204.57 | 206.31 | 200.75 | 200.98 | 858,417 | -0.56(-0.28%) |
Dec 13, 2023 | 197.81 | 202.37 | 194.56 | 201.54 | 643,095 | +5.15(+2.62%) |
Dec 12, 2023 | 196.97 | 198.72 | 195.50 | 196.39 | 578,802 | -1.06(-0.54%) |
Dec 11, 2023 | 195.97 | 199.06 | 195.79 | 197.45 | 400,866 | +2.62(+1.34%) |
Dec 08, 2023 | 195.27 | 197.18 | 193.52 | 194.83 | 432,792 | -1.10(-0.56%) |
Dec 07, 2023 | 201.58 | 203.04 | 195.45 | 195.93 | 793,528 | -5.61(-2.78%) |
Dec 06, 2023 | 204.23 | 205.55 | 201.44 | 201.54 | 510,021 | -0.33(-0.16%) |
Dec 05, 2023 | 199.10 | 203.18 | 198.65 | 201.87 | 546,063 | +0.43(+0.21%) |
Dec 04, 2023 | 199.10 | 203.96 | 198.44 | 201.44 | 800,045 | +1.64(+0.82%) |
Dec 01, 2023 | 189.95 | 200.25 | 188.84 | 199.80 | 1,033,955 | +11.34(+6.02%) |
Nov 30, 2023 | 194.14 | 194.79 | 183.87 | 188.46 | 2,226,772 | +0.40(+0.21%) |
Nov 29, 2023 | 190.69 | 193.78 | 187.75 | 188.06 | 1,922,688 | -3.45(-1.80%) |
Nov 28, 2023 | 190.05 | 193.30 | 188.70 | 191.51 | 1,191,671 | +0.51(+0.27%) |
Nov 27, 2023 | 190.85 | 192.03 | 189.32 | 191.00 | 1,189,629 | +0.01(+0.01%) |
Nov 24, 2023 | 190.22 | 192.81 | 189.22 | 190.99 | 328,791 | -0.01(-0.01%) |
Nov 22, 2023 | 188.92 | 191.95 | 188.50 | 191.00 | 790,088 | +4.39(+2.35%) |
Nov 21, 2023 | 186.10 | 188.75 | 184.06 | 186.61 | 773,525 | +1.62(+0.88%) |
Nov 20, 2023 | 180.70 | 186.11 | 180.34 | 184.99 | 624,897 | +3.64(+2.01%) |
Nov 17, 2023 | 181.95 | 183.41 | 179.91 | 181.35 | 722,143 | +1.35(+0.75%) |
Nov 16, 2023 | 182.83 | 183.00 | 178.45 | 180.00 | 570,285 | -4.07(-2.21%) |
Nov 15, 2023 | 183.62 | 189.50 | 182.40 | 184.07 | 1,109,972 | +1.75(+0.96%) |
Nov 14, 2023 | 175.61 | 183.76 | 175.61 | 182.32 | 793,507 | +10.27(+5.97%) |
Nov 13, 2023 | 176.25 | 176.76 | 172.01 | 172.05 | 741,792 | -4.65(-2.63%) |
Nov 10, 2023 | 176.14 | 176.91 | 172.63 | 176.70 | 466,195 | +0.82(+0.47%) |
Nov 09, 2023 | 178.62 | 179.26 | 174.81 | 175.88 | 478,305 | -1.00(-0.57%) |
Nov 08, 2023 | 178.61 | 179.89 | 176.30 | 176.88 | 387,255 | -1.27(-0.71%) |
Nov 07, 2023 | 176.93 | 179.50 | 176.51 | 178.15 | 602,896 | +1.16(+0.66%) |
Nov 06, 2023 | 178.20 | 179.94 | 176.12 | 176.99 | 710,963 | -0.33(-0.19%) |
Nov 03, 2023 | 177.79 | 179.94 | 176.89 | 177.32 | 885,185 | +0.90(+0.51%) |
Nov 02, 2023 | 176.79 | 178.73 | 175.91 | 176.42 | 714,537 | +2.23(+1.28%) |
Nov 01, 2023 | 173.58 | 174.56 | 167.69 | 174.19 | 946,107 | +0.21(+0.12%) |
Oct 31, 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 683,521 | +1.58(+0.92%) |
Oct 30, 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 1,134,681 | +2.64(+1.56%) |
Oct 27, 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 1,173,477 | -3.85(-2.22%) |
Oct 26, 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 923,988 | -3.41(-1.93%) |
Oct 25, 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 390,500 | -0.22(-0.12%) |
Oct 24, 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 556,645 | +1.36(+0.77%) |
Oct 23, 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 953,414 | -0.07(-0.04%) |
Oct 20, 2023 | 176.98 | 178.53 | 172.23 | 175.95 | 841,280 | -1.03(-0.58%) |
Oct 19, 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 671,651 | +1.10(+0.63%) |
Oct 18, 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 675,355 | -0.44(-0.25%) |
Oct 17, 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 979,571 | +5.08(+2.97%) |
Oct 16, 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 1,089,684 | +6.91(+4.20%) |
Oct 13, 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 675,244 | +1.24(+0.76%) |
Oct 12, 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 741,494 | -2.17(-1.31%) |
Oct 11, 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 831,002 | -0.22(-0.13%) |
Oct 10, 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 1,013,204 | +0.40(+0.24%) |
Oct 09, 2023 | 161.77 | 166.57 | 159.00 | 165.08 | 971,369 | +2.67(+1.64%) |
Oct 06, 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 777,868 | -1.27(-0.78%) |
Oct 05, 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 1,205,632 | +3.60(+2.25%) |
Oct 04, 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 769,100 | +4.25(+2.73%) |
Oct 03, 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 836,804 | -1.79(-1.14%) |