Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 216.93 | 223.77 | 215.97 | 221.37 | 538,543 | +3.86(+1.77%) |
Dec 19, 2024 | 217.66 | 226.00 | 215.69 | 217.51 | 515,624 | +2.37(+1.10%) |
Dec 18, 2024 | 220.00 | 224.09 | 213.96 | 215.14 | 728,783 | -3.84(-1.75%) |
Dec 17, 2024 | 215.79 | 219.37 | 214.36 | 218.98 | 469,928 | +2.27(+1.05%) |
Dec 16, 2024 | 220.11 | 225.27 | 216.30 | 216.71 | 540,508 | -2.90(-1.32%) |
Dec 13, 2024 | 224.00 | 225.97 | 218.13 | 219.61 | 528,549 | -4.89(-2.18%) |
Dec 12, 2024 | 216.47 | 224.95 | 215.92 | 224.50 | 698,989 | +7.51(+3.46%) |
Dec 11, 2024 | 214.67 | 217.95 | 212.34 | 216.99 | 353,028 | +5.56(+2.63%) |
Dec 10, 2024 | 212.41 | 215.93 | 207.00 | 211.43 | 418,272 | -3.31(-1.54%) |
Dec 09, 2024 | 216.80 | 219.94 | 213.36 | 214.74 | 657,580 | -4.94(-2.25%) |
Dec 06, 2024 | 221.97 | 224.27 | 217.10 | 219.68 | 417,641 | -1.54(-0.70%) |
Dec 05, 2024 | 226.78 | 228.06 | 220.18 | 221.22 | 670,568 | -8.13(-3.54%) |
Dec 04, 2024 | 220.54 | 229.79 | 219.73 | 229.35 | 948,209 | +9.63(+4.38%) |
Dec 03, 2024 | 220.22 | 225.43 | 218.09 | 219.72 | 530,811 | -0.79(-0.36%) |
Dec 02, 2024 | 223.00 | 225.80 | 219.56 | 220.51 | 623,471 | -3.23(-1.44%) |
Nov 29, 2024 | 218.75 | 224.27 | 218.59 | 223.74 | 283,476 | +4.83(+2.21%) |
Nov 27, 2024 | 222.78 | 222.88 | 217.26 | 218.91 | 605,261 | -3.53(-1.59%) |
Nov 26, 2024 | 221.50 | 224.33 | 219.00 | 222.44 | 682,684 | -0.97(-0.43%) |
Nov 25, 2024 | 217.33 | 223.95 | 216.23 | 223.41 | 961,423 | +6.21(+2.86%) |
Nov 22, 2024 | 214.00 | 217.87 | 211.40 | 217.20 | 1,270,172 | -1.99(-0.91%) |
Nov 21, 2024 | 211.00 | 220.22 | 208.50 | 219.19 | 989,549 | +8.92(+4.24%) |
Nov 20, 2024 | 209.00 | 213.86 | 198.00 | 210.27 | 2,685,070 | +26.32(+14.31%) |
Nov 19, 2024 | 178.55 | 184.63 | 175.06 | 183.95 | 846,694 | +3.62(+2.01%) |
Nov 18, 2024 | 181.72 | 182.24 | 178.07 | 180.33 | 648,815 | +0.32(+0.18%) |
Nov 15, 2024 | 183.96 | 183.96 | 178.32 | 180.01 | 338,996 | -4.00(-2.17%) |
Nov 14, 2024 | 184.53 | 188.13 | 183.45 | 184.01 | 360,107 | -0.33(-0.18%) |
Nov 13, 2024 | 189.13 | 191.97 | 183.29 | 184.34 | 803,097 | -4.60(-2.43%) |
Nov 12, 2024 | 183.75 | 192.00 | 183.64 | 188.94 | 740,264 | +5.30(+2.89%) |
Nov 11, 2024 | 172.50 | 184.31 | 171.63 | 183.64 | 846,315 | +11.14(+6.46%) |
Nov 08, 2024 | 171.35 | 172.80 | 169.29 | 172.50 | 379,577 | +0.46(+0.27%) |
Nov 07, 2024 | 167.43 | 172.35 | 167.43 | 172.04 | 461,422 | +5.16(+3.09%) |
Nov 06, 2024 | 166.31 | 169.11 | 166.15 | 166.88 | 355,416 | +1.08(+0.65%) |
Nov 05, 2024 | 163.64 | 166.34 | 162.96 | 165.80 | 217,720 | +2.39(+1.46%) |
Nov 04, 2024 | 163.02 | 165.15 | 161.78 | 163.41 | 226,185 | -0.53(-0.32%) |
Nov 01, 2024 | 166.00 | 166.00 | 161.84 | 163.94 | 396,585 | -3.18(-1.90%) |
Oct 31, 2024 | 167.01 | 168.39 | 165.06 | 167.12 | 313,169 | -0.76(-0.45%) |
Oct 30, 2024 | 169.09 | 170.77 | 166.64 | 167.88 | 337,496 | -1.71(-1.01%) |
Oct 29, 2024 | 165.63 | 169.65 | 163.70 | 169.59 | 341,217 | +5.09(+3.09%) |
Oct 28, 2024 | 164.64 | 169.39 | 164.39 | 164.50 | 295,060 | +0.23(+0.14%) |
Oct 25, 2024 | 162.93 | 167.41 | 162.62 | 164.27 | 211,190 | +1.81(+1.11%) |
Oct 24, 2024 | 164.00 | 164.50 | 161.12 | 162.46 | 272,272 | -1.66(-1.01%) |
Oct 23, 2024 | 166.70 | 168.44 | 163.65 | 164.12 | 155,672 | -2.81(-1.69%) |
Oct 22, 2024 | 171.50 | 171.90 | 165.65 | 166.93 | 311,754 | -5.54(-3.21%) |
Oct 21, 2024 | 173.02 | 174.77 | 169.42 | 172.47 | 303,119 | -0.92(-0.53%) |
Oct 18, 2024 | 179.00 | 179.00 | 170.99 | 173.39 | 442,396 | -3.85(-2.17%) |
Oct 17, 2024 | 171.80 | 178.74 | 171.80 | 177.24 | 976,862 | +5.47(+3.18%) |
Oct 16, 2024 | 167.30 | 173.20 | 166.52 | 171.78 | 547,217 | +5.15(+3.09%) |
Oct 15, 2024 | 163.35 | 169.62 | 163.35 | 166.63 | 356,992 | +3.87(+2.38%) |
Oct 14, 2024 | 168.35 | 168.87 | 162.26 | 162.76 | 287,001 | -4.83(-2.88%) |
Oct 11, 2024 | 167.34 | 169.39 | 165.68 | 167.59 | 495,691 | +0.49(+0.29%) |
Oct 10, 2024 | 160.69 | 168.01 | 160.30 | 167.10 | 535,729 | +5.92(+3.67%) |
Oct 09, 2024 | 158.11 | 161.18 | 155.72 | 161.18 | 225,951 | +3.07(+1.94%) |
Oct 08, 2024 | 157.64 | 161.01 | 156.56 | 158.11 | 363,089 | +0.03(+0.02%) |
Oct 07, 2024 | 159.73 | 160.95 | 156.54 | 158.08 | 251,123 | -1.65(-1.03%) |
Oct 04, 2024 | 158.07 | 160.00 | 156.34 | 159.73 | 194,106 | +2.98(+1.90%) |
Oct 03, 2024 | 158.16 | 159.34 | 156.02 | 156.75 | 241,744 | -3.34(-2.09%) |
Oct 02, 2024 | 157.49 | 160.60 | 155.83 | 160.09 | 287,998 | +2.60(+1.65%) |