Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 280.00 | 288.98 | 278.62 | 286.17 | 1,476,263 | +13.31(+4.88%) |
Nov 21, 2024 | 269.34 | 274.05 | 263.26 | 272.86 | 998,429 | +3.84(+1.43%) |
Nov 20, 2024 | 271.00 | 272.30 | 264.54 | 269.02 | 913,449 | -4.98(-1.82%) |
Nov 19, 2024 | 267.76 | 274.17 | 264.61 | 274.00 | 1,018,735 | +2.20(+0.81%) |
Nov 18, 2024 | 270.92 | 274.04 | 269.04 | 271.80 | 592,810 | +2.86(+1.06%) |
Nov 15, 2024 | 269.68 | 271.02 | 267.82 | 268.94 | 646,518 | -0.65(-0.24%) |
Nov 14, 2024 | 268.36 | 279.51 | 268.36 | 269.59 | 1,009,254 | +2.07(+0.77%) |
Nov 13, 2024 | 263.67 | 274.08 | 263.67 | 267.52 | 858,509 | +4.03(+1.53%) |
Nov 12, 2024 | 259.99 | 263.95 | 257.83 | 263.49 | 815,200 | +5.35(+2.07%) |
Nov 11, 2024 | 265.51 | 266.37 | 257.02 | 258.14 | 959,066 | -5.15(-1.96%) |
Nov 08, 2024 | 262.39 | 266.00 | 261.84 | 263.29 | 624,223 | +1.00(+0.38%) |
Nov 07, 2024 | 252.51 | 264.26 | 252.51 | 262.29 | 747,729 | +9.74(+3.86%) |
Nov 06, 2024 | 261.74 | 265.80 | 247.32 | 252.55 | 1,245,218 | +0.59(+0.23%) |
Nov 05, 2024 | 245.70 | 253.24 | 245.70 | 251.96 | 582,445 | +4.71(+1.90%) |
Nov 04, 2024 | 242.61 | 248.76 | 242.21 | 247.25 | 775,427 | +4.55(+1.87%) |
Nov 01, 2024 | 249.39 | 250.71 | 242.70 | 242.70 | 903,822 | -5.07(-2.05%) |
Oct 31, 2024 | 255.72 | 258.17 | 247.25 | 247.77 | 1,046,369 | -9.61(-3.73%) |
Oct 30, 2024 | 254.00 | 259.15 | 253.09 | 257.38 | 795,334 | +2.75(+1.08%) |
Oct 29, 2024 | 250.44 | 256.13 | 249.52 | 254.63 | 720,892 | +1.35(+0.53%) |
Oct 28, 2024 | 252.18 | 255.43 | 252.18 | 253.28 | 734,777 | +1.63(+0.65%) |
Oct 25, 2024 | 254.52 | 256.42 | 251.64 | 251.65 | 634,497 | -1.24(-0.49%) |
Oct 24, 2024 | 255.72 | 259.00 | 252.56 | 252.89 | 526,384 | -2.78(-1.09%) |
Oct 23, 2024 | 252.62 | 256.76 | 252.17 | 255.67 | 473,978 | +1.30(+0.51%) |
Oct 22, 2024 | 252.96 | 254.91 | 251.33 | 254.37 | 606,266 | -0.95(-0.37%) |
Oct 21, 2024 | 256.59 | 256.59 | 253.00 | 255.32 | 797,337 | -2.46(-0.95%) |
Oct 18, 2024 | 261.05 | 262.68 | 255.91 | 257.78 | 702,900 | -3.22(-1.23%) |
Oct 17, 2024 | 259.29 | 261.66 | 259.12 | 261.00 | 610,514 | +1.89(+0.73%) |
Oct 16, 2024 | 253.00 | 259.46 | 253.00 | 259.11 | 856,409 | +6.00(+2.37%) |
Oct 15, 2024 | 252.53 | 259.03 | 252.53 | 253.11 | 675,292 | +1.91(+0.76%) |
Oct 14, 2024 | 253.46 | 253.88 | 249.66 | 251.20 | 650,860 | -1.25(-0.50%) |
Oct 11, 2024 | 247.58 | 253.41 | 244.35 | 252.45 | 1,130,279 | +5.62(+2.28%) |
Oct 10, 2024 | 249.56 | 249.73 | 245.17 | 246.83 | 579,960 | -5.00(-1.99%) |
Oct 09, 2024 | 250.25 | 252.96 | 247.40 | 251.83 | 759,298 | +0.24(+0.10%) |
Oct 08, 2024 | 249.20 | 252.76 | 247.15 | 251.59 | 746,083 | +3.59(+1.45%) |
Oct 07, 2024 | 260.51 | 263.19 | 244.72 | 248.00 | 1,461,518 | -16.28(-6.16%) |
Oct 04, 2024 | 262.94 | 267.60 | 259.37 | 264.28 | 1,241,434 | +4.52(+1.74%) |
Oct 03, 2024 | 258.96 | 262.70 | 255.01 | 259.76 | 695,841 | -1.46(-0.56%) |
Oct 02, 2024 | 256.77 | 262.94 | 256.77 | 261.22 | 914,130 | +1.61(+0.62%) |
Oct 01, 2024 | 261.94 | 263.46 | 255.00 | 259.61 | 840,587 | -3.87(-1.47%) |
Sep 30, 2024 | 263.99 | 265.10 | 257.25 | 263.48 | 1,128,595 | -1.67(-0.63%) |
Sep 27, 2024 | 274.09 | 274.09 | 263.92 | 265.15 | 954,722 | -9.61(-3.50%) |
Sep 26, 2024 | 278.07 | 278.07 | 271.68 | 274.76 | 784,661 | -1.22(-0.44%) |
Sep 25, 2024 | 276.33 | 277.13 | 271.35 | 275.98 | 748,439 | +2.81(+1.03%) |
Sep 24, 2024 | 272.46 | 274.29 | 270.81 | 273.17 | 684,425 | +1.19(+0.44%) |
Sep 23, 2024 | 271.39 | 272.00 | 267.07 | 271.98 | 919,263 | +0.59(+0.22%) |
Sep 20, 2024 | 274.65 | 275.05 | 270.10 | 271.39 | 1,121,437 | -3.61(-1.31%) |
Sep 19, 2024 | 276.13 | 279.22 | 274.62 | 275.00 | 526,785 | +3.82(+1.41%) |
Sep 18, 2024 | 270.00 | 275.42 | 269.53 | 271.18 | 559,501 | +0.89(+0.33%) |
Sep 17, 2024 | 272.81 | 275.06 | 270.17 | 270.29 | 426,640 | -1.79(-0.66%) |
Sep 16, 2024 | 278.25 | 280.71 | 271.90 | 272.08 | 915,616 | -5.37(-1.94%) |
Sep 13, 2024 | 278.40 | 278.49 | 273.83 | 277.45 | 820,655 | +2.16(+0.78%) |
Sep 12, 2024 | 267.38 | 275.97 | 266.14 | 275.29 | 750,926 | +7.89(+2.95%) |
Sep 11, 2024 | 263.65 | 268.35 | 262.57 | 267.40 | 619,972 | +3.34(+1.26%) |
Sep 10, 2024 | 262.67 | 264.37 | 260.57 | 264.06 | 499,833 | +1.13(+0.43%) |
Sep 09, 2024 | 260.35 | 264.91 | 258.14 | 262.93 | 881,955 | +3.01(+1.16%) |
Sep 06, 2024 | 266.44 | 268.99 | 259.84 | 259.92 | 638,509 | -7.40(-2.77%) |
Sep 05, 2024 | 264.99 | 268.52 | 262.42 | 267.32 | 617,581 | +2.50(+0.94%) |
Sep 04, 2024 | 263.70 | 264.94 | 259.89 | 264.82 | 675,296 | -0.53(-0.20%) |