Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 249.15 | 251.24 | 246.72 | 247.77 | 1,685,399 | -3.18(-1.27%) |
Dec 11, 2024 | 239.00 | 251.79 | 237.70 | 250.95 | 2,848,696 | +14.43(+6.10%) |
Dec 10, 2024 | 241.35 | 246.78 | 234.41 | 236.52 | 2,971,043 | -7.51(-3.08%) |
Dec 09, 2024 | 254.00 | 257.00 | 243.85 | 244.03 | 2,617,346 | -7.18(-2.86%) |
Dec 06, 2024 | 257.99 | 258.25 | 246.68 | 251.21 | 2,730,701 | -4.52(-1.77%) |
Dec 05, 2024 | 258.65 | 262.60 | 255.21 | 255.73 | 1,584,914 | -4.40(-1.69%) |
Dec 04, 2024 | 256.10 | 260.25 | 252.40 | 260.13 | 1,708,255 | +4.37(+1.71%) |
Dec 03, 2024 | 253.00 | 256.91 | 251.01 | 255.76 | 1,653,272 | +0.82(+0.32%) |
Dec 02, 2024 | 261.64 | 261.76 | 251.00 | 254.94 | 2,287,109 | -5.48(-2.10%) |
Nov 29, 2024 | 258.14 | 262.00 | 257.06 | 260.42 | 1,441,333 | +5.45(+2.14%) |
Nov 27, 2024 | 256.08 | 256.73 | 247.50 | 254.97 | 1,765,870 | -1.03(-0.40%) |
Nov 26, 2024 | 258.21 | 260.82 | 254.60 | 256.00 | 1,771,533 | -4.80(-1.84%) |
Nov 25, 2024 | 265.02 | 268.34 | 257.92 | 260.80 | 9,504,500 | +1.44(+0.56%) |
Nov 22, 2024 | 249.02 | 263.61 | 249.02 | 259.36 | 3,881,465 | +10.98(+4.42%) |
Nov 21, 2024 | 244.40 | 249.71 | 243.51 | 248.38 | 1,524,709 | +3.88(+1.59%) |
Nov 20, 2024 | 249.50 | 254.00 | 243.76 | 244.50 | 1,797,678 | -4.93(-1.98%) |
Nov 19, 2024 | 240.51 | 250.65 | 240.00 | 249.43 | 1,755,408 | +4.74(+1.94%) |
Nov 18, 2024 | 242.18 | 247.13 | 240.95 | 244.69 | 1,623,027 | +3.69(+1.53%) |
Nov 15, 2024 | 237.88 | 242.70 | 235.20 | 241.00 | 1,986,228 | +0.56(+0.23%) |
Nov 14, 2024 | 242.22 | 245.24 | 239.25 | 240.44 | 1,797,591 | +0.46(+0.19%) |
Nov 13, 2024 | 249.30 | 249.30 | 237.64 | 239.98 | 1,927,453 | -6.77(-2.74%) |
Nov 12, 2024 | 247.00 | 250.56 | 243.29 | 246.75 | 1,929,287 | -3.31(-1.32%) |
Nov 11, 2024 | 248.00 | 254.84 | 246.85 | 250.06 | 2,453,828 | +5.71(+2.34%) |
Nov 08, 2024 | 241.23 | 245.93 | 239.19 | 244.35 | 1,951,555 | +2.92(+1.21%) |
Nov 07, 2024 | 239.23 | 244.84 | 238.46 | 241.43 | 2,349,237 | +2.50(+1.05%) |
Nov 06, 2024 | 245.00 | 245.00 | 233.66 | 238.93 | 2,994,487 | +3.25(+1.38%) |
Nov 05, 2024 | 231.00 | 236.36 | 229.07 | 235.68 | 2,472,974 | +9.60(+4.25%) |
Nov 04, 2024 | 226.49 | 229.18 | 219.71 | 226.08 | 3,890,496 | -3.00(-1.31%) |
Nov 01, 2024 | 247.31 | 248.50 | 228.05 | 229.08 | 5,858,800 | -18.23(-7.37%) |
Oct 31, 2024 | 238.20 | 259.39 | 233.28 | 247.31 | 13,485,281 | +40.00(+19.29%) |
Oct 30, 2024 | 210.38 | 213.98 | 207.20 | 207.31 | 5,720,028 | -1.43(-0.69%) |
Oct 29, 2024 | 204.58 | 209.24 | 202.70 | 208.74 | 2,382,511 | +3.72(+1.81%) |
Oct 28, 2024 | 205.40 | 208.30 | 204.15 | 205.02 | 2,779,841 | +2.49(+1.23%) |
Oct 25, 2024 | 200.00 | 203.72 | 197.57 | 202.53 | 2,535,278 | +2.31(+1.15%) |
Oct 24, 2024 | 198.90 | 203.24 | 196.33 | 200.22 | 2,933,271 | +2.88(+1.46%) |
Oct 23, 2024 | 197.77 | 200.50 | 194.14 | 197.34 | 2,528,032 | -0.01(-0.01%) |
Oct 22, 2024 | 190.42 | 198.09 | 189.50 | 197.35 | 2,757,671 | +5.86(+3.06%) |
Oct 21, 2024 | 191.20 | 193.49 | 188.88 | 191.49 | 1,569,027 | +0.18(+0.09%) |
Oct 18, 2024 | 191.17 | 193.84 | 188.29 | 191.31 | 1,923,049 | -0.61(-0.32%) |
Oct 17, 2024 | 194.00 | 196.36 | 189.79 | 191.92 | 1,836,262 | -1.48(-0.77%) |
Oct 16, 2024 | 192.88 | 195.17 | 189.51 | 193.40 | 1,783,468 | +1.38(+0.72%) |
Oct 15, 2024 | 189.00 | 194.57 | 188.67 | 192.02 | 3,618,713 | +2.93(+1.55%) |
Oct 14, 2024 | 193.58 | 194.17 | 187.77 | 189.09 | 2,182,513 | -3.16(-1.64%) |
Oct 11, 2024 | 189.28 | 194.75 | 188.75 | 192.25 | 1,875,688 | +0.68(+0.35%) |
Oct 10, 2024 | 188.75 | 193.18 | 187.73 | 191.57 | 2,062,303 | +1.50(+0.79%) |
Oct 09, 2024 | 193.24 | 193.49 | 188.40 | 190.07 | 2,588,448 | -0.92(-0.48%) |
Oct 08, 2024 | 182.13 | 191.00 | 181.79 | 190.99 | 4,411,487 | +11.26(+6.26%) |
Oct 07, 2024 | 179.00 | 183.41 | 177.65 | 179.73 | 2,344,050 | -0.44(-0.24%) |
Oct 04, 2024 | 179.80 | 182.84 | 176.61 | 180.17 | 2,271,146 | +3.53(+2.00%) |
Oct 03, 2024 | 175.88 | 179.93 | 174.03 | 176.64 | 1,760,868 | -0.31(-0.18%) |
Oct 02, 2024 | 173.81 | 177.61 | 171.82 | 176.95 | 1,983,521 | +1.15(+0.65%) |