Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 233.55 | 236.52 | 233.46 | 234.75 | 4,867,784 | +1.26(+0.54%) |
Dec 04, 2024 | 230.00 | 233.74 | 229.35 | 233.49 | 4,103,667 | +4.49(+1.96%) |
Dec 03, 2024 | 227.24 | 229.11 | 226.67 | 229.00 | 3,162,877 | +1.61(+0.71%) |
Dec 02, 2024 | 227.50 | 228.38 | 225.51 | 227.39 | 2,655,935 | -0.02(-0.01%) |
Nov 29, 2024 | 227.75 | 230.36 | 227.19 | 227.41 | 2,640,255 | +0.49(+0.22%) |
Nov 27, 2024 | 228.83 | 229.19 | 224.27 | 226.92 | 2,995,123 | -1.91(-0.83%) |
Nov 26, 2024 | 226.73 | 228.98 | 225.51 | 228.83 | 4,448,128 | +2.70(+1.19%) |
Nov 25, 2024 | 223.35 | 226.42 | 222.65 | 226.13 | 7,187,249 | +3.16(+1.42%) |
Nov 22, 2024 | 223.35 | 227.20 | 220.89 | 222.97 | 5,320,761 | +0.57(+0.26%) |
Nov 21, 2024 | 215.81 | 222.63 | 215.27 | 222.40 | 5,234,778 | +7.80(+3.63%) |
Nov 20, 2024 | 211.00 | 214.96 | 209.77 | 214.60 | 4,562,216 | +4.35(+2.07%) |
Nov 19, 2024 | 206.50 | 210.33 | 206.19 | 210.25 | 2,859,742 | +2.16(+1.04%) |
Nov 18, 2024 | 207.00 | 208.41 | 205.37 | 208.09 | 3,406,206 | +3.10(+1.51%) |
Nov 15, 2024 | 207.46 | 208.49 | 204.07 | 204.99 | 3,986,463 | -4.00(-1.91%) |
Nov 14, 2024 | 210.00 | 210.50 | 206.35 | 208.99 | 6,370,818 | -1.93(-0.92%) |
Nov 13, 2024 | 209.50 | 211.41 | 209.07 | 210.92 | 3,247,942 | +0.06(+0.03%) |
Nov 12, 2024 | 211.90 | 213.03 | 209.06 | 210.86 | 2,817,758 | -1.04(-0.49%) |
Nov 11, 2024 | 212.72 | 213.73 | 211.81 | 211.90 | 3,028,206 | -0.15(-0.07%) |
Nov 08, 2024 | 212.49 | 215.01 | 211.12 | 212.05 | 3,226,268 | +0.03(+0.01%) |
Nov 07, 2024 | 211.97 | 212.84 | 210.27 | 212.02 | 3,702,266 | +0.09(+0.04%) |
Nov 06, 2024 | 211.81 | 212.65 | 208.72 | 211.93 | 3,964,493 | +5.98(+2.91%) |
Nov 05, 2024 | 204.56 | 206.49 | 203.96 | 205.95 | 2,455,540 | +1.24(+0.61%) |
Nov 04, 2024 | 206.03 | 206.08 | 204.19 | 204.71 | 2,614,388 | -1.92(-0.93%) |
Nov 01, 2024 | 206.15 | 208.20 | 205.79 | 206.62 | 3,360,590 | +1.52(+0.74%) |
Oct 31, 2024 | 202.53 | 206.50 | 201.92 | 205.10 | 5,975,060 | +1.81(+0.89%) |
Oct 30, 2024 | 207.84 | 209.47 | 202.66 | 203.30 | 7,009,315 | -5.49(-2.63%) |
Oct 29, 2024 | 210.33 | 211.67 | 208.21 | 208.78 | 5,298,263 | -2.46(-1.16%) |
Oct 28, 2024 | 213.81 | 214.56 | 211.04 | 211.25 | 5,030,607 | -1.75(-0.82%) |
Oct 25, 2024 | 215.10 | 216.94 | 212.71 | 212.99 | 8,549,165 | -3.69(-1.70%) |
Oct 24, 2024 | 219.07 | 219.59 | 214.47 | 216.68 | 11,280,159 | -14.25(-6.17%) |
Oct 23, 2024 | 228.61 | 231.51 | 228.46 | 230.93 | 5,825,554 | +0.50(+0.22%) |
Oct 22, 2024 | 230.18 | 231.15 | 228.87 | 230.43 | 3,203,823 | +0.50(+0.22%) |
Oct 21, 2024 | 229.40 | 230.60 | 228.46 | 229.94 | 2,754,321 | -0.45(-0.19%) |
Oct 18, 2024 | 230.11 | 230.83 | 228.37 | 230.38 | 4,752,856 | -0.68(-0.29%) |
Oct 17, 2024 | 230.19 | 231.32 | 228.85 | 231.06 | 5,079,899 | -0.78(-0.34%) |
Oct 16, 2024 | 230.29 | 232.05 | 229.31 | 231.84 | 2,869,038 | +0.70(+0.31%) |
Oct 15, 2024 | 234.55 | 235.51 | 230.89 | 231.14 | 3,374,446 | -2.28(-0.98%) |
Oct 14, 2024 | 231.74 | 234.27 | 231.35 | 233.42 | 2,544,320 | +1.98(+0.86%) |
Oct 11, 2024 | 231.43 | 231.62 | 228.66 | 231.44 | 3,529,438 | +0.24(+0.10%) |
Oct 10, 2024 | 233.26 | 233.99 | 230.00 | 231.20 | 3,166,695 | -1.27(-0.55%) |
Oct 09, 2024 | 227.41 | 233.11 | 226.71 | 232.47 | 5,198,908 | +5.64(+2.48%) |
Oct 08, 2024 | 226.33 | 227.55 | 225.26 | 226.83 | 3,270,861 | +1.49(+0.66%) |
Oct 07, 2024 | 223.62 | 225.89 | 223.26 | 225.34 | 3,485,089 | +1.11(+0.50%) |
Oct 04, 2024 | 222.00 | 224.31 | 221.52 | 224.23 | 3,582,357 | +3.25(+1.47%) |
Oct 03, 2024 | 217.78 | 221.09 | 217.56 | 220.98 | 3,817,804 | +2.97(+1.36%) |
Oct 02, 2024 | 216.60 | 218.48 | 214.11 | 218.01 | 3,367,559 | +0.38(+0.17%) |