Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 209.34 | 211.27 | 209.28 | 210.33 | 776,424 | +1.22(+0.58%) |
Nov 21, 2024 | 207.54 | 210.06 | 207.14 | 209.11 | 577,273 | +3.52(+1.71%) |
Nov 20, 2024 | 206.24 | 207.13 | 204.16 | 205.59 | 855,556 | -1.78(-0.86%) |
Nov 19, 2024 | 207.28 | 209.30 | 206.61 | 207.37 | 745,806 | -1.90(-0.91%) |
Nov 18, 2024 | 208.60 | 211.01 | 208.08 | 209.27 | 938,808 | +0.84(+0.40%) |
Nov 15, 2024 | 210.37 | 211.75 | 208.16 | 208.43 | 691,220 | -2.94(-1.39%) |
Nov 14, 2024 | 213.92 | 215.55 | 211.17 | 211.37 | 1,037,086 | -1.61(-0.76%) |
Nov 13, 2024 | 214.03 | 214.53 | 212.83 | 212.98 | 788,644 | -0.60(-0.28%) |
Nov 12, 2024 | 212.23 | 214.04 | 211.95 | 213.58 | 1,160,513 | +1.02(+0.48%) |
Nov 11, 2024 | 213.00 | 214.83 | 211.97 | 212.56 | 807,527 | -0.16(-0.08%) |
Nov 08, 2024 | 210.92 | 214.62 | 210.44 | 212.72 | 1,143,309 | +2.38(+1.13%) |
Nov 07, 2024 | 210.14 | 212.28 | 209.53 | 210.34 | 903,351 | +0.67(+0.32%) |
Nov 06, 2024 | 207.06 | 210.33 | 205.42 | 209.67 | 1,079,007 | +5.44(+2.66%) |
Nov 05, 2024 | 200.48 | 204.84 | 200.34 | 204.23 | 1,189,301 | +3.99(+1.99%) |
Nov 04, 2024 | 197.07 | 200.88 | 196.39 | 200.24 | 937,022 | +2.06(+1.04%) |
Nov 01, 2024 | 198.78 | 201.06 | 196.31 | 198.18 | 1,708,179 | -0.17(-0.09%) |
Oct 31, 2024 | 204.50 | 204.80 | 197.95 | 198.35 | 2,064,880 | -6.57(-3.21%) |
Oct 30, 2024 | 186.10 | 207.22 | 186.10 | 204.92 | 3,030,676 | +38.65(+23.25%) |
Oct 29, 2024 | 164.56 | 167.89 | 164.01 | 166.27 | 1,378,186 | -0.02(-0.01%) |
Oct 28, 2024 | 163.21 | 166.39 | 163.11 | 166.29 | 950,607 | +3.99(+2.46%) |
Oct 25, 2024 | 161.97 | 163.28 | 161.97 | 162.30 | 757,486 | +0.37(+0.23%) |
Oct 24, 2024 | 163.09 | 163.74 | 161.28 | 161.93 | 969,948 | +0.35(+0.22%) |
Oct 23, 2024 | 162.32 | 162.71 | 160.94 | 161.58 | 707,952 | -1.42(-0.87%) |
Oct 22, 2024 | 165.21 | 165.32 | 162.57 | 163.00 | 827,767 | -3.47(-2.08%) |
Oct 21, 2024 | 166.93 | 167.80 | 166.32 | 166.47 | 463,594 | -1.11(-0.66%) |
Oct 18, 2024 | 168.23 | 168.79 | 166.40 | 167.58 | 740,979 | +1.06(+0.64%) |
Oct 17, 2024 | 168.03 | 168.70 | 166.32 | 166.52 | 518,397 | -0.58(-0.35%) |
Oct 16, 2024 | 166.87 | 167.92 | 166.87 | 167.10 | 434,480 | +0.26(+0.16%) |
Oct 15, 2024 | 167.70 | 168.71 | 166.36 | 166.84 | 857,799 | -1.12(-0.67%) |
Oct 14, 2024 | 166.21 | 168.56 | 166.10 | 167.96 | 586,646 | +2.07(+1.25%) |
Oct 11, 2024 | 165.90 | 166.80 | 165.53 | 165.89 | 531,606 | +0.19(+0.11%) |
Oct 10, 2024 | 164.41 | 165.98 | 163.10 | 165.70 | 644,502 | +0.39(+0.24%) |
Oct 09, 2024 | 164.63 | 165.41 | 163.70 | 165.31 | 704,309 | +0.68(+0.41%) |
Oct 08, 2024 | 164.46 | 165.12 | 163.66 | 164.63 | 821,938 | +1.50(+0.92%) |
Oct 07, 2024 | 164.00 | 165.00 | 160.94 | 163.13 | 1,238,828 | -6.90(-4.06%) |
Oct 04, 2024 | 170.53 | 170.94 | 167.92 | 170.03 | 660,338 | +0.90(+0.53%) |
Oct 03, 2024 | 171.19 | 171.88 | 168.56 | 169.13 | 791,041 | -2.92(-1.70%) |
Oct 02, 2024 | 172.70 | 174.59 | 171.54 | 172.05 | 603,005 | -0.68(-0.39%) |
Oct 01, 2024 | 176.14 | 176.35 | 172.69 | 172.73 | 602,346 | -3.30(-1.87%) |
Sep 30, 2024 | 174.27 | 176.15 | 173.35 | 176.03 | 1,172,390 | +2.04(+1.17%) |
Sep 27, 2024 | 174.29 | 175.77 | 173.64 | 173.99 | 800,273 | -0.84(-0.48%) |
Sep 26, 2024 | 173.85 | 175.18 | 173.28 | 174.83 | 475,516 | +1.68(+0.97%) |
Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 611,454 | -2.66(-1.51%) |
Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 685,000 | +0.00(+0.00%) |
Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 1,014,873 | +4.81(+2.81%) |
Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 1,447,072 | -0.76(-0.44%) |
Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 891,683 | +1.89(+1.11%) |
Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 975,760 | -1.71(-1.00%) |
Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 790,718 | -1.04(-0.60%) |
Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 797,954 | -0.06(-0.03%) |
Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 2,016,875 | -9.33(-5.13%) |
Sep 12, 2024 | 181.33 | 182.35 | 180.02 | 182.01 | 582,800 | +0.02(+0.01%) |
Sep 11, 2024 | 179.56 | 182.30 | 176.60 | 181.99 | 727,134 | +2.29(+1.27%) |
Sep 10, 2024 | 182.32 | 182.36 | 178.68 | 179.70 | 586,799 | -2.49(-1.37%) |
Sep 09, 2024 | 180.23 | 183.66 | 179.29 | 182.19 | 661,976 | +2.76(+1.54%) |
Sep 06, 2024 | 180.17 | 181.52 | 178.47 | 179.43 | 630,334 | -0.61(-0.34%) |
Sep 05, 2024 | 180.48 | 180.88 | 178.68 | 180.04 | 716,698 | -0.15(-0.08%) |
Sep 04, 2024 | 179.25 | 180.71 | 178.61 | 180.19 | 724,264 | +0.83(+0.46%) |