Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2024 | 237.88 | 239.50 | 230.71 | 232.34 | 2,770,973 | -7.51(-3.13%) |
Dec 09, 2024 | 253.79 | 254.00 | 236.33 | 239.85 | 3,261,904 | -13.78(-5.43%) |
Dec 06, 2024 | 256.45 | 258.57 | 250.42 | 253.63 | 1,330,070 | -2.46(-0.96%) |
Dec 05, 2024 | 253.72 | 259.76 | 253.10 | 256.09 | 2,132,790 | +1.89(+0.74%) |
Dec 04, 2024 | 252.68 | 257.66 | 251.00 | 254.20 | 2,700,508 | +6.69(+2.70%) |
Dec 03, 2024 | 251.47 | 254.18 | 246.58 | 247.51 | 1,783,521 | -2.07(-0.83%) |
Dec 02, 2024 | 257.00 | 258.44 | 249.51 | 249.58 | 1,907,581 | -6.98(-2.72%) |
Nov 29, 2024 | 257.98 | 260.79 | 255.20 | 256.56 | 1,185,700 | +3.17(+1.25%) |
Nov 27, 2024 | 265.00 | 266.00 | 250.85 | 253.39 | 2,298,226 | -13.34(-5.00%) |
Nov 26, 2024 | 249.55 | 267.13 | 249.20 | 266.73 | 3,879,639 | +17.80(+7.15%) |
Nov 25, 2024 | 253.50 | 255.61 | 243.00 | 248.93 | 3,459,160 | -0.96(-0.38%) |
Nov 22, 2024 | 251.21 | 253.23 | 245.03 | 249.89 | 2,471,552 | -1.95(-0.77%) |
Nov 21, 2024 | 237.31 | 252.19 | 234.11 | 251.84 | 3,585,266 | +16.42(+6.97%) |
Nov 20, 2024 | 238.14 | 241.48 | 232.14 | 235.42 | 2,566,664 | +0.84(+0.36%) |
Nov 19, 2024 | 226.30 | 234.89 | 226.10 | 234.58 | 2,196,525 | +4.30(+1.87%) |
Nov 18, 2024 | 225.99 | 232.04 | 221.18 | 230.28 | 3,293,449 | +6.00(+2.68%) |
Nov 15, 2024 | 224.85 | 227.75 | 221.66 | 224.28 | 2,717,702 | -0.75(-0.33%) |
Nov 14, 2024 | 227.84 | 231.18 | 224.77 | 225.03 | 2,515,495 | -0.58(-0.26%) |
Nov 13, 2024 | 230.64 | 232.41 | 225.26 | 225.61 | 2,984,003 | -2.74(-1.20%) |
Nov 12, 2024 | 235.07 | 235.61 | 225.34 | 228.34 | 4,465,660 | -8.56(-3.61%) |
Nov 11, 2024 | 241.61 | 243.53 | 233.92 | 236.90 | 3,386,751 | -2.10(-0.88%) |
Nov 08, 2024 | 242.87 | 247.61 | 236.46 | 239.00 | 5,210,100 | -2.22(-0.92%) |
Nov 07, 2024 | 242.14 | 247.96 | 238.02 | 241.21 | 4,160,764 | +6.59(+2.81%) |
Nov 06, 2024 | 238.45 | 241.62 | 233.39 | 234.62 | 4,796,910 | +1.24(+0.53%) |
Nov 05, 2024 | 229.99 | 236.49 | 226.64 | 233.38 | 6,352,673 | +7.79(+3.45%) |
Nov 04, 2024 | 232.14 | 235.13 | 224.33 | 225.60 | 10,717,715 | -32.10(-12.46%) |
Nov 01, 2024 | 262.32 | 264.36 | 256.42 | 257.70 | 2,808,889 | -4.85(-1.85%) |
Oct 31, 2024 | 261.33 | 263.78 | 258.94 | 262.55 | 2,294,144 | +1.18(+0.45%) |
Oct 30, 2024 | 266.46 | 267.58 | 261.02 | 261.37 | 1,832,136 | -3.21(-1.22%) |
Oct 29, 2024 | 265.86 | 266.81 | 261.29 | 264.58 | 1,832,295 | -1.98(-0.74%) |
Oct 28, 2024 | 266.47 | 270.76 | 264.60 | 266.56 | 1,545,061 | +2.57(+0.97%) |
Oct 25, 2024 | 268.58 | 269.32 | 262.68 | 264.00 | 2,019,672 | -0.09(-0.03%) |
Oct 24, 2024 | 267.37 | 267.38 | 262.16 | 264.09 | 1,556,016 | -1.55(-0.58%) |
Oct 23, 2024 | 264.58 | 267.51 | 262.20 | 265.63 | 2,635,659 | +0.05(+0.02%) |
Oct 22, 2024 | 269.95 | 271.00 | 265.43 | 265.58 | 2,137,233 | -7.71(-2.82%) |
Oct 21, 2024 | 272.65 | 273.69 | 267.59 | 273.29 | 1,653,167 | +3.55(+1.32%) |
Oct 18, 2024 | 267.36 | 272.15 | 264.58 | 269.74 | 1,711,497 | -1.04(-0.38%) |
Oct 17, 2024 | 284.55 | 284.55 | 270.12 | 270.77 | 3,213,865 | -8.59(-3.07%) |
Oct 16, 2024 | 267.80 | 279.80 | 263.71 | 279.36 | 2,471,974 | +13.63(+5.13%) |
Oct 15, 2024 | 269.38 | 269.38 | 261.93 | 265.73 | 3,005,615 | -5.58(-2.06%) |
Oct 14, 2024 | 267.15 | 272.39 | 264.80 | 271.31 | 2,232,262 | +5.51(+2.07%) |
Oct 11, 2024 | 255.99 | 266.48 | 248.66 | 265.80 | 4,484,760 | +3.90(+1.49%) |
Oct 10, 2024 | 260.65 | 267.34 | 258.62 | 261.90 | 2,733,580 | +0.03(+0.01%) |
Oct 09, 2024 | 275.62 | 275.62 | 257.10 | 261.87 | 5,242,920 | -17.08(-6.12%) |
Oct 08, 2024 | 278.45 | 280.96 | 272.67 | 278.95 | 2,602,920 | +0.83(+0.30%) |
Oct 07, 2024 | 284.55 | 288.30 | 273.57 | 278.12 | 3,482,200 | -6.95(-2.44%) |
Oct 04, 2024 | 277.48 | 285.55 | 275.17 | 285.07 | 3,837,535 | +8.14(+2.94%) |
Oct 03, 2024 | 271.72 | 279.07 | 267.58 | 276.94 | 4,279,554 | +11.97(+4.52%) |
Oct 02, 2024 | 264.50 | 269.30 | 261.24 | 264.96 | 3,238,510 | -0.23(-0.09%) |