Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 184.60 | 188.23 | 181.83 | 181.95 | 2,100,293 | -2.89(-1.56%) |
Nov 20, 2024 | 187.16 | 190.80 | 182.53 | 184.84 | 2,508,280 | -2.52(-1.35%) |
Nov 19, 2024 | 194.48 | 195.93 | 187.15 | 187.36 | 2,210,562 | -8.20(-4.19%) |
Nov 18, 2024 | 188.11 | 195.75 | 186.23 | 195.56 | 1,738,211 | +5.11(+2.68%) |
Nov 15, 2024 | 194.59 | 203.99 | 190.13 | 190.45 | 4,085,922 | -4.69(-2.40%) |
Nov 14, 2024 | 182.26 | 197.47 | 179.68 | 195.14 | 5,507,694 | +13.01(+7.14%) |
Nov 13, 2024 | 183.72 | 185.35 | 178.87 | 182.13 | 2,662,212 | -0.13(-0.07%) |
Nov 12, 2024 | 190.55 | 192.00 | 181.16 | 182.26 | 2,984,458 | -11.57(-5.97%) |
Nov 11, 2024 | 193.00 | 197.55 | 190.84 | 193.83 | 2,419,075 | -0.10(-0.05%) |
Nov 08, 2024 | 194.50 | 194.93 | 187.30 | 193.93 | 3,559,994 | -2.77(-1.41%) |
Nov 07, 2024 | 194.75 | 199.42 | 188.19 | 196.70 | 4,621,600 | +2.68(+1.38%) |
Nov 06, 2024 | 188.54 | 198.00 | 173.37 | 194.02 | 13,749,591 | -21.87(-10.13%) |
Nov 05, 2024 | 208.70 | 216.00 | 205.62 | 215.89 | 2,794,260 | +3.61(+1.70%) |
Nov 04, 2024 | 209.68 | 221.20 | 209.40 | 212.28 | 5,903,791 | +7.34(+3.58%) |
Nov 01, 2024 | 195.85 | 206.01 | 195.69 | 204.94 | 2,838,777 | +10.46(+5.38%) |
Oct 31, 2024 | 198.52 | 202.34 | 194.17 | 194.48 | 2,856,964 | -3.02(-1.53%) |
Oct 30, 2024 | 187.63 | 201.31 | 183.68 | 197.50 | 7,076,731 | -2.17(-1.09%) |
Oct 29, 2024 | 206.42 | 206.80 | 198.69 | 199.67 | 5,021,497 | -5.36(-2.61%) |
Oct 28, 2024 | 203.58 | 205.92 | 199.75 | 205.03 | 2,653,745 | +6.56(+3.31%) |
Oct 25, 2024 | 197.00 | 200.95 | 194.01 | 198.47 | 1,913,540 | +2.43(+1.24%) |
Oct 24, 2024 | 194.31 | 196.24 | 193.33 | 196.04 | 1,858,299 | +3.63(+1.89%) |
Oct 23, 2024 | 198.68 | 200.20 | 190.81 | 192.41 | 3,680,860 | -8.99(-4.46%) |
Oct 22, 2024 | 201.49 | 204.61 | 199.62 | 201.40 | 4,029,302 | +5.15(+2.62%) |
Oct 21, 2024 | 199.38 | 200.03 | 194.60 | 196.25 | 2,563,609 | -4.30(-2.14%) |
Oct 18, 2024 | 204.84 | 204.84 | 200.07 | 200.55 | 2,180,948 | -2.82(-1.39%) |
Oct 17, 2024 | 206.39 | 207.53 | 201.24 | 203.37 | 2,056,912 | -2.25(-1.09%) |
Oct 16, 2024 | 202.95 | 207.56 | 199.89 | 205.62 | 2,395,395 | +3.64(+1.80%) |
Oct 15, 2024 | 206.00 | 208.12 | 201.85 | 201.98 | 2,806,337 | -7.98(-3.80%) |
Oct 14, 2024 | 211.00 | 213.69 | 208.25 | 209.96 | 1,515,016 | -1.53(-0.72%) |
Oct 11, 2024 | 207.21 | 214.50 | 205.39 | 211.49 | 3,038,178 | +6.45(+3.15%) |
Oct 10, 2024 | 220.00 | 221.00 | 203.18 | 205.04 | 6,799,169 | -21.01(-9.29%) |
Oct 09, 2024 | 226.62 | 228.99 | 224.15 | 226.05 | 1,517,669 | +0.41(+0.18%) |
Oct 08, 2024 | 228.09 | 231.60 | 223.17 | 225.64 | 1,508,676 | -3.98(-1.73%) |
Oct 07, 2024 | 230.17 | 231.15 | 226.30 | 229.62 | 1,301,736 | -1.51(-0.65%) |
Oct 04, 2024 | 239.56 | 240.60 | 226.02 | 231.13 | 1,735,587 | -3.99(-1.70%) |
Oct 03, 2024 | 234.08 | 237.72 | 232.32 | 235.12 | 970,253 | +0.68(+0.29%) |
Oct 02, 2024 | 238.71 | 238.99 | 228.10 | 234.44 | 2,612,673 | -6.22(-2.58%) |
Oct 01, 2024 | 249.44 | 252.90 | 233.00 | 240.66 | 3,037,771 | -8.78(-3.52%) |
Sep 30, 2024 | 251.72 | 255.63 | 247.29 | 249.44 | 1,667,602 | -6.31(-2.47%) |
Sep 27, 2024 | 258.33 | 262.72 | 254.40 | 255.75 | 2,011,700 | +0.09(+0.04%) |
Sep 26, 2024 | 249.36 | 257.87 | 248.11 | 255.66 | 2,661,312 | +13.94(+5.77%) |
Sep 25, 2024 | 244.73 | 245.53 | 239.32 | 241.72 | 1,369,827 | -3.01(-1.23%) |
Sep 24, 2024 | 250.27 | 250.47 | 242.57 | 244.73 | 1,806,481 | -4.55(-1.83%) |
Sep 23, 2024 | 241.16 | 249.78 | 236.00 | 249.28 | 1,750,893 | +9.08(+3.78%) |
Sep 20, 2024 | 236.15 | 241.62 | 234.79 | 240.20 | 1,900,066 | -0.25(-0.10%) |
Sep 19, 2024 | 251.38 | 251.49 | 239.71 | 240.45 | 2,076,313 | -1.36(-0.56%) |
Sep 18, 2024 | 240.00 | 251.67 | 237.40 | 241.81 | 2,486,659 | +1.83(+0.76%) |
Sep 17, 2024 | 233.36 | 241.50 | 232.00 | 239.98 | 1,647,346 | +6.67(+2.86%) |
Sep 16, 2024 | 228.79 | 235.31 | 225.75 | 233.31 | 1,602,954 | +4.52(+1.98%) |
Sep 13, 2024 | 242.68 | 243.81 | 227.43 | 228.79 | 2,176,291 | -7.16(-3.03%) |
Sep 12, 2024 | 236.75 | 239.99 | 228.55 | 235.95 | 2,584,558 | -3.89(-1.62%) |
Sep 11, 2024 | 215.50 | 241.66 | 214.42 | 239.84 | 5,550,829 | +31.62(+15.19%) |
Sep 10, 2024 | 205.74 | 208.54 | 202.15 | 208.22 | 1,218,336 | +2.86(+1.39%) |
Sep 09, 2024 | 209.57 | 210.20 | 204.40 | 205.36 | 1,407,485 | -3.29(-1.58%) |
Sep 06, 2024 | 214.00 | 217.48 | 207.43 | 208.65 | 1,318,807 | -6.11(-2.85%) |
Sep 05, 2024 | 216.19 | 217.22 | 213.26 | 214.76 | 1,081,524 | -0.64(-0.30%) |
Sep 04, 2024 | 211.68 | 217.98 | 211.10 | 215.40 | 1,155,916 | +2.66(+1.25%) |