Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 262.48 | 264.55 | 261.36 | 264.49 | 1,520,595 | +0.49(+0.19%) |
Dec 23, 2024 | 263.11 | 264.80 | 260.87 | 264.00 | 3,025,669 | +0.62(+0.24%) |
Dec 20, 2024 | 269.00 | 269.61 | 262.21 | 263.38 | 13,687,992 | +2.80(+1.07%) |
Dec 19, 2024 | 258.00 | 261.28 | 253.30 | 260.58 | 2,666,319 | +1.80(+0.70%) |
Dec 18, 2024 | 265.18 | 267.19 | 258.68 | 258.78 | 4,091,880 | -7.17(-2.70%) |
Dec 17, 2024 | 265.46 | 270.26 | 264.81 | 265.95 | 4,741,794 | -0.55(-0.21%) |
Dec 16, 2024 | 270.62 | 272.69 | 266.22 | 266.50 | 3,713,956 | -4.12(-1.52%) |
Dec 13, 2024 | 272.96 | 274.06 | 270.02 | 270.62 | 2,906,478 | -3.44(-1.26%) |
Dec 12, 2024 | 273.81 | 275.88 | 272.15 | 274.06 | 3,748,291 | +0.65(+0.24%) |
Dec 11, 2024 | 276.00 | 276.28 | 270.58 | 273.41 | 4,491,815 | -2.34(-0.85%) |
Dec 10, 2024 | 277.86 | 277.90 | 272.36 | 275.75 | 2,790,713 | -1.88(-0.68%) |
Dec 09, 2024 | 273.16 | 280.00 | 272.28 | 277.63 | 3,222,128 | +5.05(+1.85%) |
Dec 06, 2024 | 275.01 | 275.36 | 271.48 | 272.58 | 3,970,340 | -1.75(-0.64%) |
Dec 05, 2024 | 277.00 | 279.04 | 273.15 | 274.33 | 3,194,136 | -3.93(-1.41%) |
Dec 04, 2024 | 275.81 | 279.41 | 273.86 | 278.26 | 4,173,887 | -0.06(-0.02%) |
Dec 03, 2024 | 277.00 | 281.38 | 276.50 | 278.32 | 5,467,792 | +0.22(+0.08%) |
Dec 02, 2024 | 282.08 | 282.39 | 276.89 | 278.10 | 4,676,889 | -4.77(-1.69%) |
Nov 29, 2024 | 279.45 | 283.64 | 277.64 | 282.87 | 2,232,848 | +2.80(+1.00%) |
Nov 27, 2024 | 279.00 | 282.69 | 278.00 | 280.07 | 6,623,561 | +0.06(+0.02%) |
Nov 26, 2024 | 264.22 | 280.34 | 257.80 | 280.01 | 17,004,884 | -13.99(-4.76%) |
Nov 25, 2024 | 293.55 | 297.32 | 293.50 | 294.00 | 4,695,733 | -0.53(-0.18%) |
Nov 22, 2024 | 290.84 | 295.48 | 288.78 | 294.53 | 3,053,319 | +4.63(+1.60%) |
Nov 21, 2024 | 288.18 | 291.11 | 284.14 | 289.90 | 3,553,239 | +2.03(+0.71%) |
Nov 20, 2024 | 281.10 | 288.48 | 278.56 | 287.87 | 4,759,062 | +7.92(+2.83%) |
Nov 19, 2024 | 277.67 | 281.60 | 275.56 | 279.95 | 3,210,338 | +1.19(+0.43%) |
Nov 18, 2024 | 279.38 | 281.36 | 276.56 | 278.76 | 3,174,633 | -2.60(-0.92%) |
Nov 15, 2024 | 289.19 | 289.19 | 277.40 | 281.36 | 5,367,734 | -12.22(-4.16%) |
Nov 14, 2024 | 295.55 | 296.11 | 290.01 | 293.58 | 3,543,741 | -5.47(-1.83%) |
Nov 13, 2024 | 303.57 | 304.99 | 296.54 | 299.05 | 3,755,470 | +2.58(+0.87%) |
Nov 12, 2024 | 317.06 | 318.67 | 291.47 | 296.47 | 6,727,478 | -22.79(-7.14%) |
Nov 11, 2024 | 323.32 | 324.98 | 319.06 | 319.26 | 2,476,630 | -3.44(-1.07%) |
Nov 08, 2024 | 319.92 | 325.65 | 318.73 | 322.70 | 2,062,942 | +3.34(+1.05%) |
Nov 07, 2024 | 319.44 | 320.41 | 316.01 | 319.36 | 2,675,976 | +0.12(+0.04%) |
Nov 06, 2024 | 322.42 | 322.81 | 315.65 | 319.24 | 2,226,261 | +2.48(+0.78%) |
Nov 05, 2024 | 313.65 | 316.99 | 310.54 | 316.76 | 1,482,951 | +2.36(+0.75%) |
Nov 04, 2024 | 318.04 | 318.04 | 312.11 | 314.40 | 2,106,793 | -2.29(-0.72%) |
Nov 01, 2024 | 316.16 | 319.14 | 314.40 | 316.69 | 1,844,030 | -0.93(-0.29%) |
Oct 31, 2024 | 315.17 | 320.83 | 313.15 | 317.62 | 2,735,160 | +4.58(+1.46%) |
Oct 30, 2024 | 309.48 | 315.38 | 308.17 | 313.04 | 2,241,211 | -0.46(-0.15%) |
Oct 29, 2024 | 314.50 | 316.68 | 312.32 | 313.49 | 1,478,309 | -1.16(-0.37%) |
Oct 28, 2024 | 315.54 | 317.60 | 313.39 | 314.65 | 1,830,506 | +0.19(+0.06%) |
Oct 25, 2024 | 315.96 | 316.67 | 312.38 | 314.46 | 1,617,483 | +1.28(+0.41%) |
Oct 24, 2024 | 311.94 | 314.72 | 311.14 | 313.19 | 1,337,257 | +0.78(+0.25%) |
Oct 23, 2024 | 313.50 | 316.02 | 311.21 | 312.40 | 1,538,647 | -4.72(-1.49%) |
Oct 22, 2024 | 312.74 | 318.53 | 311.49 | 317.12 | 2,129,582 | +2.90(+0.92%) |
Oct 21, 2024 | 317.62 | 319.25 | 313.36 | 314.23 | 1,545,336 | -4.88(-1.53%) |
Oct 18, 2024 | 318.07 | 320.00 | 316.65 | 319.11 | 1,564,540 | +0.33(+0.10%) |
Oct 17, 2024 | 323.33 | 323.33 | 317.96 | 318.78 | 1,648,581 | -0.30(-0.09%) |
Oct 16, 2024 | 323.61 | 324.14 | 318.77 | 319.08 | 1,790,967 | -3.43(-1.06%) |
Oct 15, 2024 | 323.44 | 324.74 | 321.46 | 322.51 | 1,972,350 | +0.47(+0.14%) |
Oct 14, 2024 | 323.01 | 324.36 | 320.03 | 322.05 | 1,626,221 | -3.70(-1.14%) |
Oct 11, 2024 | 319.64 | 326.56 | 317.56 | 325.75 | 1,579,767 | +7.28(+2.29%) |
Oct 10, 2024 | 318.40 | 320.01 | 316.22 | 318.46 | 1,264,620 | -1.39(-0.43%) |
Oct 09, 2024 | 314.15 | 320.43 | 312.20 | 319.85 | 1,390,434 | +4.69(+1.49%) |
Oct 08, 2024 | 316.64 | 317.41 | 313.97 | 315.16 | 1,464,894 | +0.23(+0.07%) |
Oct 07, 2024 | 317.54 | 317.67 | 313.41 | 314.93 | 1,272,345 | -2.19(-0.69%) |
Oct 04, 2024 | 316.19 | 318.19 | 313.92 | 317.12 | 1,479,497 | +2.16(+0.69%) |
Oct 03, 2024 | 314.59 | 317.19 | 312.96 | 314.96 | 1,537,315 | -2.23(-0.70%) |
Oct 02, 2024 | 315.11 | 318.13 | 313.67 | 317.19 | 2,635,340 | -0.59(-0.18%) |