Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -1.10(-0.49%) |
Nov 14, 2024 | 228.20 | 231.54 | 225.12 | 225.38 | 2,511,556 | -0.58(-0.26%) |
Nov 13, 2024 | 231.00 | 232.77 | 225.61 | 225.96 | 2,979,330 | -2.74(-1.20%) |
Nov 12, 2024 | 235.44 | 235.98 | 225.69 | 228.70 | 4,458,666 | -8.57(-3.61%) |
Nov 11, 2024 | 241.99 | 243.91 | 234.29 | 237.27 | 3,381,447 | -2.10(-0.88%) |
Nov 08, 2024 | 243.25 | 248.00 | 236.83 | 239.37 | 5,201,940 | -2.22(-0.92%) |
Nov 07, 2024 | 242.52 | 248.35 | 238.40 | 241.59 | 4,154,248 | +6.60(+2.81%) |
Nov 06, 2024 | 238.82 | 242.00 | 233.76 | 234.99 | 4,789,397 | +1.24(+0.53%) |
Nov 05, 2024 | 230.35 | 236.86 | 227.00 | 233.75 | 6,342,723 | +7.80(+3.45%) |
Nov 04, 2024 | 232.50 | 235.50 | 224.68 | 225.95 | 10,700,929 | -32.15(-12.46%) |
Nov 01, 2024 | 262.73 | 264.77 | 256.82 | 258.10 | 2,804,490 | -4.86(-1.85%) |
Oct 31, 2024 | 261.74 | 264.19 | 259.35 | 262.96 | 2,290,551 | +1.18(+0.45%) |
Oct 30, 2024 | 266.88 | 268.00 | 261.43 | 261.78 | 1,829,267 | -3.22(-1.22%) |
Oct 29, 2024 | 266.28 | 267.23 | 261.70 | 265.00 | 1,829,426 | -1.98(-0.74%) |
Oct 28, 2024 | 266.89 | 271.19 | 265.01 | 266.98 | 1,542,642 | +2.57(+0.97%) |
Oct 25, 2024 | 269.00 | 269.74 | 263.09 | 264.41 | 2,016,509 | -0.09(-0.03%) |
Oct 24, 2024 | 267.79 | 267.80 | 262.57 | 264.50 | 1,553,579 | -1.55(-0.58%) |
Oct 23, 2024 | 265.00 | 267.93 | 262.61 | 266.05 | 2,631,531 | +0.05(+0.02%) |
Oct 22, 2024 | 270.37 | 271.43 | 265.85 | 266.00 | 2,133,886 | -7.72(-2.82%) |
Oct 21, 2024 | 273.08 | 274.12 | 268.01 | 273.72 | 1,650,578 | +3.56(+1.32%) |
Oct 18, 2024 | 267.78 | 272.58 | 265.00 | 270.16 | 1,708,817 | -1.04(-0.38%) |
Oct 17, 2024 | 285.00 | 285.00 | 270.54 | 271.20 | 3,208,832 | -8.60(-3.07%) |
Oct 16, 2024 | 268.22 | 280.24 | 264.12 | 279.80 | 2,468,103 | +13.65(+5.13%) |
Oct 15, 2024 | 269.80 | 269.80 | 262.34 | 266.15 | 3,000,908 | -5.59(-2.06%) |
Oct 14, 2024 | 267.57 | 272.82 | 265.21 | 271.74 | 2,228,766 | +5.52(+2.07%) |
Oct 11, 2024 | 256.39 | 266.90 | 249.05 | 266.22 | 4,477,736 | +3.91(+1.49%) |
Oct 10, 2024 | 261.06 | 267.76 | 259.03 | 262.31 | 2,729,299 | +0.03(+0.01%) |
Oct 09, 2024 | 276.05 | 276.05 | 257.50 | 262.28 | 5,234,709 | -17.11(-6.12%) |
Oct 08, 2024 | 278.89 | 281.40 | 273.10 | 279.39 | 2,598,844 | +0.83(+0.30%) |
Oct 07, 2024 | 285.00 | 288.75 | 274.00 | 278.56 | 3,476,746 | -6.96(-2.44%) |
Oct 04, 2024 | 277.91 | 286.00 | 275.60 | 285.52 | 3,831,525 | +8.15(+2.94%) |
Oct 03, 2024 | 272.15 | 279.51 | 268.00 | 277.37 | 4,272,851 | +11.99(+4.52%) |
Oct 02, 2024 | 264.91 | 269.72 | 261.65 | 265.38 | 3,233,438 | -0.23(-0.09%) |
Oct 01, 2024 | 259.10 | 266.00 | 253.96 | 265.61 | 3,178,806 | +5.59(+2.15%) |
Sep 30, 2024 | 257.75 | 261.12 | 251.28 | 260.02 | 2,900,507 | +3.02(+1.18%) |
Sep 27, 2024 | 257.18 | 262.40 | 255.34 | 257.00 | 2,598,147 | +0.23(+0.09%) |
Sep 26, 2024 | 263.83 | 270.12 | 254.50 | 256.77 | 4,091,305 | -6.09(-2.32%) |
Sep 25, 2024 | 254.44 | 267.09 | 253.24 | 262.86 | 6,243,121 | +9.37(+3.70%) |
Sep 24, 2024 | 254.08 | 259.44 | 251.09 | 253.49 | 4,577,817 | -3.63(-1.41%) |
Sep 23, 2024 | 259.56 | 271.85 | 252.11 | 257.12 | 10,268,535 | +2.14(+0.84%) |
Sep 20, 2024 | 235.16 | 255.24 | 233.00 | 254.98 | 15,041,450 | +46.48(+22.29%) |
Sep 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 3,432,467 | +8.17(+4.08%) |
Sep 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 1,796,488 | -0.90(-0.45%) |
Sep 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 2,881,603 | +1.98(+0.99%) |
Sep 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 2,263,822 | +3.27(+1.67%) |
Sep 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 2,613,640 | +6.05(+3.19%) |
Sep 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 2,154,904 | +2.68(+1.43%) |
Sep 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 2,845,635 | +7.00(+3.88%) |
Sep 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 2,301,678 | +5.33(+3.05%) |
Sep 09, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 2,184,521 | +1.81(+1.05%) |
Sep 06, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 3,390,257 | -2.96(-1.68%) |
Sep 05, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 2,444,923 | -1.45(-0.82%) |
Sep 04, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 3,310,104 | -0.26(-0.15%) |