Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 243.60 | 243.88 | 241.44 | 243.78 | 551,443 | +0.18(+0.07%) |
Nov 21, 2024 | 242.52 | 243.73 | 240.69 | 243.60 | 454,844 | +2.05(+0.85%) |
Nov 20, 2024 | 238.73 | 242.47 | 236.72 | 241.55 | 549,512 | +3.43(+1.44%) |
Nov 19, 2024 | 237.73 | 240.66 | 236.62 | 238.12 | 710,751 | -1.30(-0.54%) |
Nov 18, 2024 | 234.91 | 240.22 | 234.91 | 239.42 | 759,662 | +4.68(+1.99%) |
Nov 15, 2024 | 233.17 | 235.09 | 231.17 | 234.74 | 1,116,944 | +3.31(+1.43%) |
Nov 14, 2024 | 235.44 | 236.89 | 231.18 | 231.43 | 1,102,063 | -4.01(-1.70%) |
Nov 13, 2024 | 246.41 | 247.73 | 235.35 | 235.44 | 993,801 | -11.77(-4.76%) |
Nov 12, 2024 | 248.81 | 249.26 | 246.19 | 247.21 | 736,589 | -1.48(-0.60%) |
Nov 11, 2024 | 252.55 | 252.99 | 248.43 | 248.69 | 898,637 | -3.69(-1.46%) |
Nov 08, 2024 | 249.00 | 255.16 | 248.53 | 252.38 | 930,322 | +3.84(+1.55%) |
Nov 07, 2024 | 246.48 | 248.55 | 243.62 | 248.54 | 815,806 | +2.91(+1.18%) |
Nov 06, 2024 | 248.74 | 250.00 | 241.97 | 245.63 | 802,462 | -0.11(-0.04%) |
Nov 05, 2024 | 243.61 | 246.51 | 241.28 | 245.74 | 1,079,659 | +2.13(+0.87%) |
Nov 04, 2024 | 245.00 | 247.75 | 242.84 | 243.61 | 1,236,222 | -0.67(-0.27%) |
Nov 01, 2024 | 242.00 | 246.77 | 241.12 | 244.28 | 1,118,395 | +1.81(+0.75%) |
Oct 31, 2024 | 242.00 | 243.67 | 240.53 | 242.47 | 1,165,521 | -0.55(-0.23%) |
Oct 30, 2024 | 243.30 | 245.84 | 241.06 | 243.02 | 1,105,487 | -1.38(-0.56%) |
Oct 29, 2024 | 247.62 | 250.09 | 243.83 | 244.40 | 1,486,257 | -2.43(-0.98%) |
Oct 28, 2024 | 258.00 | 259.33 | 246.27 | 246.83 | 1,795,700 | -9.24(-3.61%) |
Oct 25, 2024 | 260.00 | 260.49 | 252.80 | 256.07 | 3,516,542 | +17.02(+7.12%) |
Oct 24, 2024 | 237.46 | 243.99 | 237.46 | 239.05 | 1,845,458 | +1.65(+0.70%) |
Oct 23, 2024 | 239.13 | 240.22 | 235.08 | 237.40 | 1,019,732 | -2.58(-1.08%) |
Oct 22, 2024 | 239.06 | 241.17 | 237.63 | 239.98 | 614,629 | -0.07(-0.03%) |
Oct 21, 2024 | 241.06 | 242.44 | 238.40 | 240.05 | 973,033 | +0.05(+0.02%) |
Oct 18, 2024 | 240.60 | 241.67 | 237.78 | 240.00 | 766,425 | +0.41(+0.17%) |
Oct 17, 2024 | 239.78 | 242.15 | 237.37 | 239.59 | 839,334 | +1.25(+0.52%) |
Oct 16, 2024 | 238.19 | 242.11 | 237.45 | 238.34 | 815,910 | -0.84(-0.35%) |
Oct 15, 2024 | 242.37 | 243.99 | 238.73 | 239.18 | 1,024,666 | -1.53(-0.64%) |
Oct 14, 2024 | 240.12 | 242.23 | 238.69 | 240.71 | 588,210 | +0.20(+0.08%) |
Oct 11, 2024 | 238.48 | 242.51 | 238.41 | 240.51 | 504,741 | +2.58(+1.08%) |
Oct 10, 2024 | 233.79 | 238.45 | 233.79 | 237.93 | 766,094 | +0.89(+0.38%) |
Oct 09, 2024 | 236.00 | 238.19 | 234.11 | 237.04 | 749,689 | +0.98(+0.42%) |
Oct 08, 2024 | 233.47 | 237.82 | 233.15 | 236.06 | 744,064 | +3.77(+1.62%) |
Oct 07, 2024 | 234.67 | 236.54 | 230.44 | 232.29 | 650,987 | -1.69(-0.72%) |
Oct 04, 2024 | 239.47 | 239.47 | 233.44 | 233.98 | 755,275 | -4.45(-1.87%) |
Oct 03, 2024 | 238.26 | 239.14 | 236.62 | 238.43 | 544,732 | -0.43(-0.18%) |
Oct 02, 2024 | 237.20 | 239.88 | 234.89 | 238.86 | 875,298 | +0.11(+0.05%) |
Oct 01, 2024 | 245.37 | 245.99 | 237.63 | 238.75 | 1,334,428 | -5.37(-2.20%) |
Sep 30, 2024 | 243.51 | 249.40 | 240.24 | 244.12 | 1,910,699 | +5.12(+2.14%) |
Sep 27, 2024 | 243.35 | 246.00 | 238.74 | 239.00 | 1,131,070 | -3.56(-1.47%) |
Sep 26, 2024 | 245.83 | 246.55 | 240.69 | 242.56 | 979,924 | +1.81(+0.75%) |
Sep 25, 2024 | 246.38 | 246.38 | 240.24 | 240.75 | 925,413 | -6.40(-2.59%) |
Sep 24, 2024 | 249.20 | 249.31 | 245.06 | 247.15 | 744,730 | +0.97(+0.39%) |
Sep 23, 2024 | 245.00 | 247.36 | 243.10 | 246.18 | 915,556 | +1.24(+0.51%) |
Sep 20, 2024 | 243.19 | 245.72 | 240.46 | 244.94 | 1,567,015 | +1.96(+0.81%) |
Sep 19, 2024 | 240.82 | 243.48 | 236.97 | 242.98 | 1,127,996 | +4.95(+2.08%) |
Sep 18, 2024 | 233.63 | 242.03 | 231.48 | 238.03 | 1,887,385 | -12.85(-5.12%) |
Sep 17, 2024 | 252.37 | 254.26 | 249.97 | 250.88 | 1,035,949 | -0.89(-0.35%) |
Sep 16, 2024 | 249.76 | 252.91 | 248.76 | 251.77 | 1,096,409 | +2.84(+1.14%) |
Sep 13, 2024 | 249.84 | 252.65 | 248.42 | 248.93 | 1,343,187 | -1.78(-0.71%) |
Sep 12, 2024 | 252.49 | 252.56 | 249.06 | 250.71 | 790,359 | -2.21(-0.87%) |
Sep 11, 2024 | 251.30 | 253.06 | 245.23 | 252.92 | 649,877 | +0.06(+0.02%) |
Sep 10, 2024 | 247.64 | 253.23 | 246.94 | 252.86 | 801,397 | +3.30(+1.32%) |
Sep 09, 2024 | 246.42 | 255.18 | 245.00 | 249.56 | 1,352,772 | +4.69(+1.92%) |
Sep 06, 2024 | 245.49 | 247.38 | 240.95 | 244.87 | 579,030 | +0.09(+0.04%) |
Sep 05, 2024 | 244.96 | 246.05 | 242.20 | 244.78 | 769,509 | +0.03(+0.01%) |
Sep 04, 2024 | 239.90 | 246.54 | 236.48 | 244.75 | 980,070 | -0.15(-0.06%) |