Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 287.21 | 287.99 | 283.71 | 284.93 | 928,822 | -1.31(-0.46%) |
Dec 02, 2024 | 288.97 | 289.94 | 284.64 | 286.24 | 1,574,267 | -2.85(-0.99%) |
Nov 29, 2024 | 285.55 | 290.43 | 285.54 | 289.09 | 702,423 | +3.49(+1.22%) |
Nov 27, 2024 | 287.88 | 287.90 | 284.62 | 285.60 | 1,112,891 | -2.58(-0.90%) |
Nov 26, 2024 | 288.80 | 289.80 | 286.53 | 288.18 | 1,459,080 | +0.18(+0.06%) |
Nov 25, 2024 | 286.08 | 289.62 | 285.80 | 288.00 | 1,807,624 | +3.71(+1.31%) |
Nov 22, 2024 | 283.33 | 284.95 | 282.88 | 284.29 | 990,344 | +0.85(+0.30%) |
Nov 21, 2024 | 281.92 | 283.82 | 280.27 | 283.44 | 944,522 | +3.89(+1.39%) |
Nov 20, 2024 | 278.92 | 280.19 | 277.91 | 279.55 | 937,863 | +0.91(+0.33%) |
Nov 19, 2024 | 278.67 | 280.08 | 275.66 | 278.64 | 892,502 | -2.18(-0.77%) |
Nov 18, 2024 | 279.96 | 281.61 | 277.43 | 280.82 | 1,737,846 | +2.66(+0.96%) |
Nov 15, 2024 | 281.36 | 281.83 | 277.05 | 278.15 | 1,755,021 | -3.23(-1.15%) |
Nov 14, 2024 | 285.84 | 286.86 | 281.13 | 281.39 | 1,399,952 | -4.44(-1.55%) |
Nov 13, 2024 | 284.04 | 288.39 | 283.72 | 285.83 | 1,276,889 | +0.45(+0.16%) |
Nov 12, 2024 | 284.98 | 286.36 | 283.07 | 285.38 | 1,145,786 | +0.11(+0.04%) |
Nov 11, 2024 | 280.44 | 285.55 | 280.44 | 285.27 | 1,899,790 | +5.10(+1.82%) |
Nov 08, 2024 | 277.19 | 282.16 | 276.58 | 280.17 | 1,555,942 | +3.11(+1.12%) |
Nov 07, 2024 | 275.51 | 277.87 | 273.24 | 277.06 | 1,475,982 | +1.42(+0.51%) |
Nov 06, 2024 | 269.50 | 276.79 | 267.89 | 275.64 | 2,153,318 | +16.56(+6.39%) |
Nov 05, 2024 | 253.51 | 260.49 | 253.51 | 259.08 | 1,607,937 | +3.22(+1.26%) |
Nov 04, 2024 | 254.86 | 256.11 | 248.99 | 255.85 | 2,226,990 | -4.13(-1.59%) |
Nov 01, 2024 | 257.90 | 262.80 | 257.84 | 259.98 | 1,485,026 | +0.55(+0.21%) |
Oct 31, 2024 | 263.67 | 264.77 | 259.34 | 259.44 | 1,311,233 | -4.23(-1.60%) |
Oct 30, 2024 | 263.08 | 265.00 | 262.66 | 263.67 | 899,874 | +0.37(+0.14%) |
Oct 29, 2024 | 262.21 | 264.51 | 261.69 | 263.30 | 793,250 | +1.34(+0.51%) |
Oct 28, 2024 | 263.76 | 264.00 | 260.09 | 261.96 | 1,130,041 | +0.43(+0.16%) |
Oct 25, 2024 | 262.72 | 264.53 | 260.77 | 261.53 | 1,164,743 | +1.49(+0.57%) |
Oct 24, 2024 | 259.38 | 261.23 | 256.85 | 260.04 | 1,197,776 | +2.80(+1.09%) |
Oct 23, 2024 | 259.89 | 262.41 | 254.91 | 257.24 | 1,994,711 | -7.66(-2.89%) |
Oct 22, 2024 | 264.20 | 265.29 | 262.76 | 264.90 | 1,200,943 | +0.53(+0.20%) |
Oct 21, 2024 | 263.89 | 265.84 | 262.67 | 264.37 | 871,025 | -0.63(-0.24%) |
Oct 18, 2024 | 263.98 | 265.98 | 262.49 | 265.00 | 888,768 | +1.03(+0.39%) |
Oct 17, 2024 | 263.90 | 264.60 | 261.70 | 263.98 | 1,166,151 | +2.00(+0.76%) |
Oct 16, 2024 | 259.84 | 262.70 | 259.02 | 261.98 | 710,764 | +1.99(+0.76%) |
Oct 15, 2024 | 260.78 | 262.73 | 258.91 | 259.99 | 1,254,986 | -0.98(-0.37%) |
Oct 14, 2024 | 260.63 | 262.75 | 259.83 | 260.97 | 1,142,219 | -1.07(-0.41%) |
Oct 11, 2024 | 260.64 | 263.55 | 260.46 | 262.04 | 1,087,170 | +2.08(+0.80%) |
Oct 10, 2024 | 260.30 | 261.33 | 258.71 | 259.95 | 1,040,582 | -1.34(-0.51%) |
Oct 09, 2024 | 255.71 | 262.43 | 255.42 | 261.29 | 1,445,878 | +5.29(+2.07%) |
Oct 08, 2024 | 254.75 | 256.77 | 252.96 | 256.00 | 1,210,616 | +1.42(+0.56%) |
Oct 07, 2024 | 253.43 | 255.28 | 252.50 | 254.59 | 2,412,329 | +0.55(+0.22%) |
Oct 04, 2024 | 252.71 | 254.27 | 251.65 | 254.04 | 1,132,059 | +5.12(+2.06%) |
Oct 03, 2024 | 245.51 | 249.11 | 245.46 | 248.92 | 937,695 | +0.66(+0.27%) |
Oct 02, 2024 | 244.74 | 248.44 | 244.30 | 248.26 | 859,550 | +2.73(+1.11%) |