Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 233.96 | 236.53 | 232.68 | 235.77 | 1,409,218 | +1.62(+0.69%) |
Dec 20, 2024 | 231.39 | 236.75 | 230.00 | 234.15 | 2,704,027 | +2.79(+1.21%) |
Dec 19, 2024 | 236.51 | 239.33 | 230.72 | 231.36 | 1,116,057 | -6.44(-2.71%) |
Dec 18, 2024 | 242.53 | 244.92 | 237.50 | 237.80 | 1,759,113 | -4.67(-1.93%) |
Dec 17, 2024 | 241.34 | 245.00 | 240.97 | 242.47 | 1,556,047 | -0.35(-0.14%) |
Dec 16, 2024 | 246.22 | 247.09 | 241.05 | 242.82 | 1,276,712 | -3.40(-1.38%) |
Dec 13, 2024 | 248.54 | 249.25 | 246.18 | 246.22 | 1,068,330 | -2.09(-0.84%) |
Dec 12, 2024 | 248.16 | 250.41 | 246.08 | 248.31 | 1,600,790 | +1.06(+0.43%) |
Dec 11, 2024 | 255.92 | 256.85 | 246.63 | 247.25 | 2,214,450 | -8.83(-3.45%) |
Dec 10, 2024 | 256.02 | 258.82 | 252.51 | 256.08 | 1,426,358 | -0.76(-0.30%) |
Dec 09, 2024 | 260.18 | 261.55 | 256.46 | 256.84 | 1,445,011 | -3.94(-1.51%) |
Dec 06, 2024 | 265.28 | 266.11 | 260.18 | 260.78 | 754,548 | -3.22(-1.22%) |
Dec 05, 2024 | 268.17 | 268.50 | 263.68 | 264.00 | 725,222 | -3.63(-1.36%) |
Dec 04, 2024 | 269.19 | 269.98 | 264.72 | 267.63 | 848,165 | -2.49(-0.92%) |
Dec 03, 2024 | 272.67 | 273.05 | 268.06 | 270.12 | 754,116 | -2.63(-0.96%) |
Dec 02, 2024 | 274.62 | 274.88 | 270.16 | 272.75 | 1,029,054 | -3.10(-1.12%) |
Nov 29, 2024 | 273.95 | 277.56 | 273.76 | 275.85 | 655,637 | +0.47(+0.17%) |
Nov 27, 2024 | 275.95 | 277.28 | 274.85 | 275.38 | 626,669 | -0.71(-0.26%) |
Nov 26, 2024 | 274.57 | 276.56 | 271.69 | 276.09 | 1,180,341 | +0.16(+0.06%) |
Nov 25, 2024 | 271.27 | 276.68 | 270.93 | 275.93 | 1,747,363 | +6.98(+2.60%) |
Nov 22, 2024 | 266.08 | 269.43 | 265.48 | 268.95 | 1,314,401 | +4.69(+1.77%) |
Nov 21, 2024 | 259.01 | 264.73 | 258.15 | 264.26 | 1,198,960 | +5.33(+2.06%) |
Nov 20, 2024 | 260.59 | 261.64 | 258.13 | 258.93 | 922,541 | -0.78(-0.30%) |
Nov 19, 2024 | 259.85 | 261.32 | 257.44 | 259.71 | 949,683 | -2.51(-0.96%) |
Nov 18, 2024 | 260.55 | 264.09 | 260.15 | 262.22 | 794,898 | +0.96(+0.37%) |
Nov 15, 2024 | 262.33 | 266.40 | 260.29 | 261.26 | 1,152,741 | -3.50(-1.32%) |
Nov 14, 2024 | 267.24 | 268.72 | 263.70 | 264.76 | 1,223,484 | -4.50(-1.67%) |
Nov 13, 2024 | 267.83 | 269.99 | 266.02 | 269.26 | 771,590 | +1.81(+0.68%) |
Nov 12, 2024 | 269.79 | 270.19 | 266.03 | 267.45 | 1,153,159 | -3.66(-1.35%) |
Nov 11, 2024 | 273.96 | 276.42 | 270.30 | 271.11 | 1,093,377 | -0.56(-0.21%) |
Nov 08, 2024 | 270.99 | 276.15 | 269.77 | 271.67 | 1,301,719 | +0.96(+0.35%) |
Nov 07, 2024 | 275.63 | 275.86 | 268.39 | 270.71 | 1,341,899 | -6.29(-2.27%) |
Nov 06, 2024 | 266.36 | 277.60 | 266.36 | 277.00 | 3,226,403 | +24.89(+9.87%) |
Nov 05, 2024 | 247.56 | 252.50 | 246.90 | 252.11 | 849,573 | +4.52(+1.83%) |
Nov 04, 2024 | 249.95 | 251.11 | 246.18 | 247.59 | 1,089,903 | -2.50(-1.00%) |
Nov 01, 2024 | 251.33 | 253.54 | 249.90 | 250.09 | 749,779 | +1.01(+0.41%) |
Oct 31, 2024 | 250.37 | 252.98 | 248.97 | 249.08 | 1,317,275 | -2.30(-0.91%) |
Oct 30, 2024 | 250.38 | 253.06 | 250.25 | 251.38 | 1,081,124 | +0.33(+0.13%) |
Oct 29, 2024 | 251.70 | 254.27 | 249.76 | 251.05 | 869,666 | -1.17(-0.47%) |
Oct 28, 2024 | 250.87 | 252.55 | 249.97 | 252.22 | 969,915 | +2.49(+1.00%) |
Oct 25, 2024 | 254.00 | 254.31 | 249.27 | 249.74 | 1,032,950 | -2.32(-0.92%) |
Oct 24, 2024 | 256.46 | 257.90 | 250.33 | 252.05 | 1,408,394 | -3.54(-1.39%) |
Oct 23, 2024 | 258.11 | 259.36 | 253.93 | 255.59 | 1,576,626 | -3.43(-1.32%) |
Oct 22, 2024 | 256.16 | 261.28 | 253.46 | 259.03 | 2,449,599 | +12.20(+4.94%) |
Oct 21, 2024 | 250.15 | 250.97 | 246.37 | 246.82 | 1,285,296 | -4.19(-1.67%) |
Oct 18, 2024 | 247.73 | 251.72 | 246.08 | 251.01 | 1,339,757 | +4.11(+1.66%) |
Oct 17, 2024 | 250.10 | 250.38 | 244.68 | 246.90 | 2,006,968 | -7.37(-2.90%) |
Oct 16, 2024 | 253.87 | 257.78 | 253.05 | 254.27 | 702,073 | +1.31(+0.52%) |
Oct 15, 2024 | 252.77 | 255.59 | 252.03 | 252.96 | 1,083,787 | +0.49(+0.19%) |
Oct 14, 2024 | 248.28 | 252.98 | 246.71 | 252.47 | 1,017,879 | +3.65(+1.47%) |
Oct 11, 2024 | 245.39 | 249.21 | 244.56 | 248.82 | 1,045,356 | +4.24(+1.73%) |
Oct 10, 2024 | 243.62 | 244.83 | 242.18 | 244.58 | 1,241,866 | +0.75(+0.31%) |
Oct 09, 2024 | 243.09 | 245.05 | 241.72 | 243.84 | 759,932 | +1.95(+0.81%) |
Oct 08, 2024 | 244.05 | 245.86 | 240.95 | 241.89 | 607,955 | -0.56(-0.23%) |
Oct 07, 2024 | 244.24 | 246.19 | 240.87 | 242.45 | 685,590 | -4.14(-1.68%) |
Oct 04, 2024 | 245.40 | 248.02 | 244.47 | 246.58 | 1,179,314 | +3.02(+1.24%) |
Oct 03, 2024 | 244.77 | 245.81 | 241.36 | 243.56 | 1,220,041 | -2.14(-0.87%) |
Oct 02, 2024 | 246.68 | 249.29 | 245.62 | 245.70 | 973,541 | -1.10(-0.45%) |