Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 217.23 | 219.39 | 213.85 | 214.55 | 2,474,808 | -3.75(-1.72%) |
Dec 04, 2024 | 223.11 | 223.21 | 217.86 | 218.30 | 2,634,246 | -3.24(-1.46%) |
Dec 03, 2024 | 221.58 | 223.33 | 219.95 | 221.54 | 2,339,681 | -1.58(-0.71%) |
Dec 02, 2024 | 218.13 | 224.79 | 217.01 | 223.12 | 3,239,269 | +5.07(+2.33%) |
Nov 29, 2024 | 219.19 | 221.70 | 217.50 | 218.05 | 1,992,606 | +0.88(+0.41%) |
Nov 27, 2024 | 219.32 | 219.40 | 213.90 | 217.17 | 2,943,467 | -1.88(-0.86%) |
Nov 26, 2024 | 232.15 | 233.55 | 216.00 | 219.05 | 6,568,841 | -4.53(-2.03%) |
Nov 25, 2024 | 217.74 | 225.00 | 216.00 | 223.58 | 7,300,662 | +8.99(+4.19%) |
Nov 22, 2024 | 211.54 | 214.75 | 211.54 | 214.59 | 2,695,386 | +0.63(+0.29%) |
Nov 21, 2024 | 212.29 | 215.01 | 210.05 | 213.96 | 2,540,104 | +2.95(+1.40%) |
Nov 20, 2024 | 207.25 | 211.16 | 207.25 | 211.01 | 3,072,275 | +0.58(+0.28%) |
Nov 19, 2024 | 207.70 | 210.82 | 206.80 | 210.43 | 2,958,585 | +0.78(+0.37%) |
Nov 18, 2024 | 206.52 | 209.89 | 206.11 | 209.65 | 3,773,977 | +3.30(+1.60%) |
Nov 15, 2024 | 208.77 | 210.38 | 205.40 | 206.35 | 3,880,964 | -5.89(-2.78%) |
Nov 14, 2024 | 213.44 | 215.03 | 211.46 | 212.24 | 3,214,063 | -0.60(-0.28%) |
Nov 13, 2024 | 216.77 | 217.68 | 212.44 | 212.84 | 4,609,893 | -6.71(-3.06%) |
Nov 12, 2024 | 220.49 | 220.85 | 215.90 | 219.55 | 2,593,906 | -0.92(-0.42%) |
Nov 11, 2024 | 223.85 | 225.01 | 218.42 | 220.47 | 3,271,722 | -5.33(-2.36%) |
Nov 08, 2024 | 226.56 | 228.12 | 224.76 | 225.80 | 3,490,194 | -1.97(-0.86%) |
Nov 07, 2024 | 229.63 | 230.27 | 225.72 | 227.77 | 2,500,659 | +1.52(+0.67%) |
Nov 06, 2024 | 223.68 | 228.09 | 221.94 | 226.25 | 3,614,646 | +8.65(+3.98%) |
Nov 05, 2024 | 219.31 | 219.31 | 215.32 | 217.60 | 3,758,329 | -6.59(-2.94%) |
Nov 04, 2024 | 225.00 | 226.78 | 223.44 | 224.19 | 1,598,471 | -1.29(-0.57%) |
Nov 01, 2024 | 223.87 | 226.60 | 223.00 | 225.48 | 2,923,634 | +2.37(+1.06%) |
Oct 31, 2024 | 230.16 | 230.20 | 220.83 | 223.11 | 4,257,669 | -7.01(-3.05%) |
Oct 30, 2024 | 230.78 | 232.99 | 229.88 | 230.12 | 2,082,690 | -5.11(-2.17%) |
Oct 29, 2024 | 229.70 | 235.86 | 229.01 | 235.23 | 2,056,119 | +5.09(+2.21%) |
Oct 28, 2024 | 229.13 | 231.95 | 228.60 | 230.14 | 3,403,736 | -0.03(-0.01%) |
Oct 25, 2024 | 231.84 | 235.20 | 230.04 | 230.17 | 1,733,473 | +0.49(+0.21%) |
Oct 24, 2024 | 228.74 | 230.34 | 227.42 | 229.68 | 2,376,144 | +2.83(+1.25%) |
Oct 23, 2024 | 228.08 | 229.51 | 224.01 | 226.85 | 2,490,707 | +2.23(+0.99%) |
Oct 22, 2024 | 224.44 | 225.61 | 222.71 | 224.62 | 1,831,801 | -1.05(-0.47%) |
Oct 21, 2024 | 226.30 | 226.41 | 222.41 | 225.67 | 2,212,231 | -2.66(-1.16%) |
Oct 18, 2024 | 229.17 | 229.78 | 226.97 | 228.33 | 1,763,101 | +0.99(+0.44%) |
Oct 17, 2024 | 232.52 | 233.56 | 227.17 | 227.34 | 3,637,786 | -0.15(-0.07%) |
Oct 16, 2024 | 228.85 | 230.34 | 225.96 | 227.49 | 1,585,623 | +1.62(+0.72%) |
Oct 15, 2024 | 236.01 | 236.76 | 224.08 | 225.87 | 4,111,968 | -10.56(-4.47%) |
Oct 14, 2024 | 233.80 | 237.03 | 232.70 | 236.43 | 1,770,287 | +3.57(+1.53%) |
Oct 11, 2024 | 229.32 | 234.00 | 229.32 | 232.86 | 1,428,918 | +2.16(+0.94%) |
Oct 10, 2024 | 229.70 | 231.83 | 228.67 | 230.70 | 1,793,745 | -2.54(-1.09%) |
Oct 09, 2024 | 230.40 | 233.58 | 229.29 | 233.24 | 2,410,784 | +3.84(+1.67%) |
Oct 08, 2024 | 226.74 | 230.51 | 224.31 | 229.40 | 2,447,432 | +2.89(+1.28%) |
Oct 07, 2024 | 225.65 | 227.31 | 224.09 | 226.51 | 1,564,915 | -1.72(-0.75%) |
Oct 04, 2024 | 231.90 | 232.36 | 226.11 | 228.23 | 1,895,181 | +1.67(+0.74%) |
Oct 03, 2024 | 224.63 | 228.84 | 224.46 | 226.56 | 2,087,605 | -1.17(-0.51%) |
Oct 02, 2024 | 224.98 | 229.97 | 223.54 | 227.73 | 1,857,965 | +4.06(+1.82%) |