Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 268.80 | 271.01 | 268.17 | 269.94 | 898,704 | +1.30(+0.48%) |
Dec 28, 2023 | 270.01 | 270.05 | 268.43 | 268.64 | 542,905 | -1.43(-0.53%) |
Dec 27, 2023 | 268.62 | 270.18 | 267.77 | 270.07 | 775,647 | +0.80(+0.30%) |
Dec 26, 2023 | 267.88 | 270.20 | 267.68 | 269.27 | 455,373 | +1.99(+0.74%) |
Dec 22, 2023 | 267.19 | 268.73 | 266.59 | 267.28 | 771,941 | +1.08(+0.40%) |
Dec 21, 2023 | 264.71 | 266.29 | 263.00 | 266.20 | 806,683 | +3.52(+1.34%) |
Dec 20, 2023 | 266.06 | 267.93 | 262.55 | 262.69 | 923,894 | -4.28(-1.60%) |
Dec 19, 2023 | 267.66 | 268.33 | 265.11 | 266.97 | 1,353,415 | +1.29(+0.49%) |
Dec 18, 2023 | 268.00 | 269.35 | 265.59 | 265.67 | 1,543,171 | +0.33(+0.13%) |
Dec 15, 2023 | 264.77 | 267.17 | 264.19 | 265.34 | 3,381,864 | +0.05(+0.02%) |
Dec 14, 2023 | 264.89 | 267.83 | 264.50 | 265.29 | 1,401,351 | +1.46(+0.55%) |
Dec 13, 2023 | 261.26 | 264.96 | 258.36 | 263.83 | 1,272,491 | +1.94(+0.74%) |
Dec 12, 2023 | 259.98 | 261.95 | 257.56 | 261.89 | 1,310,992 | +2.72(+1.05%) |
Dec 11, 2023 | 257.88 | 259.68 | 257.12 | 259.17 | 1,144,154 | +1.26(+0.49%) |
Dec 08, 2023 | 257.42 | 259.32 | 257.19 | 257.90 | 759,572 | +1.23(+0.48%) |
Dec 07, 2023 | 256.80 | 258.65 | 255.69 | 256.67 | 1,437,822 | +0.72(+0.28%) |
Dec 06, 2023 | 257.04 | 258.71 | 254.99 | 255.96 | 1,340,269 | -0.72(-0.28%) |
Dec 05, 2023 | 263.77 | 264.26 | 255.75 | 256.68 | 2,052,915 | -7.96(-3.01%) |
Dec 04, 2023 | 265.42 | 267.00 | 263.28 | 264.64 | 1,819,347 | -2.44(-0.91%) |
Dec 01, 2023 | 265.08 | 269.50 | 264.34 | 267.08 | 1,741,652 | +2.05(+0.77%) |
Nov 30, 2023 | 261.05 | 265.59 | 260.31 | 265.04 | 2,390,493 | +3.99(+1.53%) |
Nov 29, 2023 | 264.24 | 265.28 | 260.48 | 261.05 | 1,119,030 | -1.88(-0.72%) |
Nov 28, 2023 | 265.48 | 266.19 | 262.50 | 262.93 | 912,347 | -3.20(-1.20%) |
Nov 27, 2023 | 268.12 | 268.45 | 263.91 | 266.13 | 1,184,423 | -2.77(-1.03%) |
Nov 24, 2023 | 269.47 | 271.01 | 268.90 | 268.90 | 408,168 | +0.22(+0.08%) |
Nov 22, 2023 | 271.76 | 271.81 | 268.12 | 268.68 | 1,025,730 | -2.03(-0.75%) |
Nov 21, 2023 | 267.93 | 271.81 | 267.46 | 270.71 | 1,271,258 | +4.11(+1.54%) |
Nov 20, 2023 | 264.49 | 268.14 | 263.67 | 266.60 | 1,572,122 | +2.12(+0.80%) |
Nov 17, 2023 | 267.92 | 268.41 | 263.79 | 264.49 | 1,569,384 | -3.54(-1.32%) |
Nov 16, 2023 | 267.92 | 268.86 | 265.54 | 268.02 | 1,569,095 | -0.02(-0.01%) |
Nov 15, 2023 | 262.90 | 268.74 | 262.39 | 268.04 | 1,288,254 | +5.10(+1.94%) |
Nov 14, 2023 | 261.56 | 266.08 | 260.58 | 262.94 | 1,795,896 | +3.31(+1.28%) |
Nov 13, 2023 | 258.39 | 260.22 | 256.86 | 259.63 | 1,133,490 | -0.42(-0.16%) |
Nov 10, 2023 | 258.33 | 261.89 | 257.65 | 260.05 | 1,586,949 | +1.44(+0.56%) |
Nov 09, 2023 | 257.18 | 258.92 | 253.39 | 258.61 | 1,948,967 | +3.98(+1.56%) |
Nov 08, 2023 | 251.54 | 255.12 | 246.50 | 254.63 | 2,516,335 | +5.36(+2.15%) |
Nov 07, 2023 | 266.20 | 267.49 | 248.84 | 249.27 | 4,577,140 | -36.09(-12.65%) |
Nov 06, 2023 | 287.22 | 288.17 | 283.65 | 285.36 | 1,269,328 | -1.86(-0.65%) |
Nov 03, 2023 | 286.29 | 289.93 | 285.57 | 287.22 | 1,032,683 | +3.51(+1.24%) |
Nov 02, 2023 | 278.65 | 283.92 | 277.50 | 283.72 | 874,505 | +6.08(+2.19%) |
Nov 01, 2023 | 277.27 | 278.54 | 273.85 | 277.63 | 1,144,393 | +0.95(+0.34%) |
Oct 31, 2023 | 275.14 | 278.05 | 272.91 | 276.68 | 889,832 | +1.70(+0.62%) |
Oct 30, 2023 | 272.33 | 275.22 | 271.38 | 274.98 | 681,890 | +4.46(+1.65%) |
Oct 27, 2023 | 271.31 | 273.99 | 269.59 | 270.52 | 661,686 | -1.48(-0.54%) |
Oct 26, 2023 | 270.47 | 274.05 | 269.98 | 272.00 | 760,573 | +3.11(+1.16%) |
Oct 25, 2023 | 271.31 | 272.26 | 268.77 | 268.89 | 701,588 | -2.70(-1.00%) |
Oct 24, 2023 | 270.28 | 272.69 | 269.03 | 271.59 | 687,207 | +2.52(+0.94%) |
Oct 23, 2023 | 271.16 | 273.12 | 268.68 | 269.07 | 737,680 | -3.82(-1.40%) |
Oct 20, 2023 | 273.76 | 275.52 | 272.16 | 272.89 | 683,114 | -2.00(-0.73%) |
Oct 19, 2023 | 276.42 | 278.79 | 274.31 | 274.89 | 481,730 | -2.71(-0.98%) |
Oct 18, 2023 | 283.90 | 283.90 | 277.20 | 277.60 | 531,451 | -7.37(-2.59%) |
Oct 17, 2023 | 281.44 | 286.60 | 280.71 | 284.97 | 796,859 | +3.70(+1.32%) |
Oct 16, 2023 | 281.77 | 284.40 | 280.79 | 281.27 | 563,004 | +1.63(+0.58%) |
Oct 13, 2023 | 282.33 | 284.79 | 278.91 | 279.64 | 589,478 | -0.32(-0.12%) |
Oct 12, 2023 | 286.45 | 286.56 | 276.83 | 279.96 | 1,282,460 | -5.00(-1.75%) |
Oct 11, 2023 | 282.96 | 285.20 | 282.27 | 284.96 | 863,382 | +2.92(+1.03%) |
Oct 10, 2023 | 280.83 | 284.51 | 280.08 | 282.04 | 925,039 | +3.57(+1.28%) |
Oct 09, 2023 | 275.35 | 278.71 | 273.97 | 278.48 | 596,585 | +3.14(+1.14%) |
Oct 06, 2023 | 273.70 | 276.47 | 270.73 | 275.33 | 894,021 | +1.18(+0.43%) |
Oct 05, 2023 | 278.68 | 280.42 | 271.28 | 274.16 | 844,878 | -4.92(-1.76%) |
Oct 04, 2023 | 279.06 | 280.49 | 276.25 | 279.07 | 1,109,324 | +3.03(+1.10%) |
Oct 03, 2023 | 271.67 | 277.86 | 271.67 | 276.05 | 1,292,232 | +2.66(+0.97%) |