Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 251.02 | 251.02 | 248.56 | 249.87 | 950,654 | -1.68(-0.67%) |
Nov 29, 2024 | 250.08 | 253.27 | 249.72 | 251.55 | 1,103,279 | +1.86(+0.74%) |
Nov 27, 2024 | 246.54 | 251.49 | 246.54 | 249.69 | 906,615 | +1.24(+0.50%) |
Nov 26, 2024 | 246.05 | 248.51 | 243.23 | 248.45 | 977,972 | +4.22(+1.73%) |
Nov 25, 2024 | 244.37 | 246.33 | 243.77 | 244.23 | 1,484,087 | -0.79(-0.32%) |
Nov 22, 2024 | 246.12 | 247.55 | 244.65 | 245.02 | 952,391 | -0.67(-0.27%) |
Nov 21, 2024 | 242.97 | 245.83 | 241.44 | 245.69 | 1,000,916 | +2.49(+1.02%) |
Nov 20, 2024 | 240.95 | 243.64 | 240.53 | 243.20 | 784,539 | +2.22(+0.92%) |
Nov 19, 2024 | 242.16 | 243.93 | 240.50 | 240.98 | 820,248 | -1.89(-0.78%) |
Nov 18, 2024 | 239.63 | 244.29 | 239.25 | 242.87 | 1,246,593 | +2.63(+1.09%) |
Nov 15, 2024 | 242.45 | 243.94 | 237.47 | 240.24 | 1,844,676 | -2.62(-1.08%) |
Nov 14, 2024 | 247.84 | 248.54 | 242.60 | 242.86 | 1,467,188 | -6.54(-2.62%) |
Nov 13, 2024 | 248.43 | 250.53 | 247.40 | 249.41 | 1,258,343 | +1.18(+0.47%) |
Nov 12, 2024 | 247.94 | 250.99 | 247.49 | 248.23 | 1,282,176 | -0.30(-0.12%) |
Nov 11, 2024 | 248.44 | 250.95 | 247.85 | 248.53 | 1,248,957 | +0.68(+0.27%) |
Nov 08, 2024 | 248.63 | 250.43 | 245.69 | 247.85 | 1,379,189 | +0.65(+0.26%) |
Nov 07, 2024 | 248.48 | 250.23 | 245.76 | 247.20 | 1,601,427 | +2.37(+0.97%) |
Nov 06, 2024 | 236.26 | 246.83 | 236.26 | 244.83 | 2,220,440 | +11.36(+4.87%) |
Nov 05, 2024 | 234.28 | 236.19 | 231.40 | 233.46 | 1,725,207 | +0.10(+0.04%) |
Nov 04, 2024 | 234.68 | 235.90 | 232.71 | 233.36 | 1,039,287 | -0.38(-0.16%) |
Nov 01, 2024 | 230.15 | 237.33 | 229.83 | 233.74 | 1,623,363 | +6.18(+2.71%) |
Oct 31, 2024 | 228.33 | 231.08 | 227.44 | 227.56 | 1,266,838 | -1.40(-0.61%) |
Oct 30, 2024 | 230.76 | 231.18 | 228.05 | 228.96 | 1,208,201 | -2.28(-0.99%) |
Oct 29, 2024 | 232.49 | 234.20 | 231.13 | 231.25 | 968,623 | -1.80(-0.77%) |
Oct 28, 2024 | 234.48 | 234.97 | 232.88 | 233.04 | 837,412 | -0.90(-0.38%) |
Oct 25, 2024 | 233.94 | 234.61 | 232.81 | 233.94 | 1,011,838 | -0.69(-0.29%) |
Oct 24, 2024 | 233.71 | 236.41 | 233.11 | 234.63 | 868,831 | +0.64(+0.27%) |
Oct 23, 2024 | 233.20 | 234.46 | 232.53 | 233.99 | 756,753 | +0.35(+0.15%) |
Oct 22, 2024 | 235.27 | 235.27 | 233.15 | 233.64 | 1,023,063 | -2.37(-1.00%) |
Oct 21, 2024 | 237.46 | 238.57 | 235.48 | 236.01 | 850,179 | -0.89(-0.37%) |
Oct 18, 2024 | 235.88 | 237.62 | 234.30 | 236.89 | 1,212,814 | +1.79(+0.76%) |
Oct 17, 2024 | 233.90 | 236.16 | 233.05 | 235.11 | 1,234,565 | -0.93(-0.39%) |
Oct 16, 2024 | 231.01 | 236.35 | 230.31 | 236.03 | 1,704,855 | +3.44(+1.48%) |
Oct 15, 2024 | 224.22 | 235.88 | 224.22 | 232.59 | 3,267,391 | +8.29(+3.70%) |
Oct 14, 2024 | 222.47 | 225.52 | 221.45 | 224.30 | 1,771,772 | +2.25(+1.01%) |
Oct 11, 2024 | 222.50 | 224.20 | 221.77 | 222.06 | 940,151 | +0.36(+0.16%) |
Oct 10, 2024 | 221.41 | 222.20 | 220.32 | 221.70 | 1,356,028 | +1.04(+0.47%) |
Oct 09, 2024 | 221.11 | 221.90 | 219.53 | 220.66 | 1,297,935 | +0.35(+0.16%) |
Oct 08, 2024 | 220.06 | 220.83 | 219.19 | 220.31 | 1,602,463 | +1.31(+0.60%) |
Oct 07, 2024 | 218.72 | 220.00 | 218.16 | 219.00 | 1,417,799 | -0.44(-0.20%) |
Oct 04, 2024 | 219.72 | 220.65 | 218.85 | 219.44 | 1,726,040 | -1.02(-0.46%) |
Oct 03, 2024 | 221.13 | 221.90 | 219.64 | 220.46 | 1,463,740 | -0.68(-0.31%) |
Oct 02, 2024 | 223.01 | 223.09 | 220.89 | 221.14 | 1,816,567 | -2.58(-1.15%) |