Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2025 | 238.00 | 240.06 | 231.00 | 232.43 | 1,818,588 | -10.34(-4.26%) |
Jan 08, 2025 | 243.51 | 244.00 | 238.94 | 242.77 | 1,373,331 | +1.09(+0.45%) |
Jan 07, 2025 | 241.25 | 243.47 | 240.03 | 241.68 | 1,460,651 | -0.20(-0.08%) |
Jan 06, 2025 | 241.82 | 246.08 | 240.81 | 241.88 | 1,442,694 | -0.41(-0.17%) |
Jan 03, 2025 | 242.42 | 243.08 | 240.12 | 242.29 | 819,691 | +1.40(+0.58%) |
Jan 02, 2025 | 242.23 | 242.71 | 240.01 | 240.89 | 952,322 | +0.00(+0.00%) |
Dec 31, 2024 | 240.89 | 0 | +1.02(+0.43%) | |||
Dec 30, 2024 | 239.88 | 241.17 | 237.61 | 239.87 | 734,337 | -1.54(-0.64%) |
Dec 27, 2024 | 241.12 | 244.24 | 240.57 | 241.41 | 631,737 | -2.32(-0.95%) |
Dec 26, 2024 | 241.99 | 243.94 | 240.76 | 243.73 | 434,051 | +0.85(+0.35%) |
Dec 24, 2024 | 241.82 | 243.09 | 240.38 | 242.88 | 329,169 | +1.52(+0.63%) |
Dec 23, 2024 | 238.69 | 241.77 | 237.98 | 241.36 | 1,408,347 | +0.60(+0.25%) |
Dec 20, 2024 | 234.53 | 242.55 | 234.17 | 240.76 | 2,339,469 | +1.98(+0.83%) |
Dec 19, 2024 | 237.53 | 239.80 | 236.26 | 238.78 | 551,522 | +2.75(+1.17%) |
Dec 18, 2024 | 242.57 | 244.97 | 235.44 | 236.03 | 1,572,791 | -7.61(-3.12%) |
Dec 17, 2024 | 244.44 | 245.12 | 241.98 | 243.64 | 1,284,478 | -2.63(-1.07%) |
Dec 16, 2024 | 247.50 | 248.86 | 245.98 | 246.27 | 1,454,192 | -0.03(-0.01%) |
Dec 13, 2024 | 246.53 | 248.22 | 245.56 | 246.30 | 1,305,614 | +2.42(+0.99%) |
Dec 12, 2024 | 245.85 | 247.15 | 243.21 | 243.88 | 1,968,645 | -1.26(-0.51%) |
Dec 11, 2024 | 245.02 | 246.57 | 241.80 | 245.14 | 2,035,426 | -2.51(-1.01%) |
Dec 10, 2024 | 251.92 | 252.99 | 246.22 | 247.65 | 2,138,284 | -3.22(-1.28%) |
Dec 09, 2024 | 260.26 | 260.54 | 250.42 | 250.87 | 1,718,399 | -9.19(-3.53%) |
Dec 06, 2024 | 261.78 | 262.57 | 257.60 | 260.06 | 1,091,033 | -2.10(-0.80%) |
Dec 05, 2024 | 261.88 | 264.49 | 260.82 | 262.16 | 1,725,787 | +1.47(+0.57%) |
Dec 04, 2024 | 258.70 | 261.14 | 258.00 | 260.69 | 1,142,868 | +1.19(+0.46%) |
Dec 03, 2024 | 262.05 | 263.81 | 259.33 | 259.50 | 850,452 | -2.91(-1.11%) |
Dec 02, 2024 | 266.10 | 266.13 | 262.25 | 262.41 | 1,099,618 | -2.52(-0.95%) |
Nov 29, 2024 | 267.88 | 267.93 | 264.93 | 264.93 | 773,893 | -0.62(-0.23%) |
Nov 27, 2024 | 263.71 | 267.19 | 263.71 | 265.55 | 1,271,536 | +2.88(+1.10%) |
Nov 26, 2024 | 261.61 | 263.01 | 258.99 | 262.67 | 1,344,757 | +2.54(+0.98%) |
Nov 25, 2024 | 262.50 | 265.05 | 259.62 | 260.13 | 2,626,563 | -1.25(-0.48%) |
Nov 22, 2024 | 259.48 | 261.76 | 258.64 | 261.38 | 1,187,848 | +1.65(+0.64%) |
Nov 21, 2024 | 256.12 | 261.06 | 254.03 | 259.72 | 1,290,802 | +3.61(+1.41%) |
Nov 20, 2024 | 258.42 | 258.49 | 253.40 | 256.12 | 1,195,144 | -2.07(-0.80%) |
Nov 19, 2024 | 258.60 | 259.84 | 256.71 | 258.19 | 979,890 | -3.41(-1.30%) |
Nov 18, 2024 | 258.68 | 261.86 | 258.35 | 261.60 | 1,106,745 | +1.86(+0.72%) |
Nov 15, 2024 | 255.93 | 260.04 | 255.93 | 259.73 | 1,310,905 | +4.28(+1.68%) |
Nov 14, 2024 | 255.37 | 256.93 | 254.03 | 255.45 | 1,051,748 | -0.15(-0.06%) |
Nov 13, 2024 | 255.55 | 257.68 | 255.18 | 255.60 | 895,672 | -1.32(-0.51%) |
Nov 12, 2024 | 256.18 | 258.87 | 255.91 | 256.92 | 934,590 | -0.37(-0.14%) |
Nov 11, 2024 | 256.60 | 258.97 | 256.36 | 257.28 | 1,012,589 | +1.46(+0.57%) |
Nov 08, 2024 | 253.26 | 255.88 | 251.94 | 255.82 | 1,339,091 | +4.59(+1.83%) |
Nov 07, 2024 | 251.77 | 253.13 | 249.40 | 251.23 | 1,728,401 | -1.66(-0.66%) |
Nov 06, 2024 | 256.89 | 256.89 | 250.27 | 252.89 | 1,359,855 | +9.07(+3.72%) |
Nov 05, 2024 | 244.07 | 244.07 | 241.57 | 243.82 | 967,870 | +2.02(+0.84%) |
Nov 04, 2024 | 244.16 | 244.85 | 240.86 | 241.80 | 1,102,882 | -2.82(-1.15%) |