Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 218.81 | 227.34 | 218.11 | 226.95 | 2,101,028 | +10.37(+4.79%) |
Nov 22, 2024 | 215.50 | 217.25 | 212.88 | 216.58 | 1,009,823 | +2.04(+0.95%) |
Nov 21, 2024 | 210.32 | 216.07 | 209.60 | 214.54 | 909,521 | +3.91(+1.86%) |
Nov 20, 2024 | 211.10 | 211.33 | 207.54 | 210.63 | 1,187,605 | +0.74(+0.35%) |
Nov 19, 2024 | 212.00 | 213.69 | 209.79 | 209.89 | 1,881,221 | -3.79(-1.77%) |
Nov 18, 2024 | 214.00 | 216.18 | 212.23 | 213.68 | 1,016,973 | +0.32(+0.15%) |
Nov 15, 2024 | 227.41 | 227.41 | 213.14 | 213.36 | 1,860,003 | -16.35(-7.12%) |
Nov 14, 2024 | 233.20 | 238.17 | 229.43 | 229.71 | 1,017,258 | -3.48(-1.49%) |
Nov 13, 2024 | 235.95 | 237.58 | 233.01 | 233.19 | 650,376 | -3.33(-1.41%) |
Nov 12, 2024 | 234.70 | 238.05 | 232.78 | 236.52 | 759,012 | -0.35(-0.15%) |
Nov 11, 2024 | 236.00 | 237.70 | 231.11 | 236.87 | 1,320,272 | +1.87(+0.80%) |
Nov 08, 2024 | 233.01 | 240.68 | 230.12 | 235.00 | 2,472,493 | +11.61(+5.20%) |
Nov 07, 2024 | 216.71 | 225.64 | 215.91 | 223.39 | 1,212,713 | +6.94(+3.21%) |
Nov 06, 2024 | 219.65 | 219.76 | 214.41 | 216.45 | 855,814 | +3.80(+1.79%) |
Nov 05, 2024 | 212.92 | 215.45 | 212.25 | 212.65 | 697,709 | +0.12(+0.06%) |
Nov 04, 2024 | 211.94 | 214.30 | 210.69 | 212.53 | 641,768 | -0.25(-0.12%) |
Nov 01, 2024 | 209.62 | 213.31 | 208.33 | 212.78 | 576,615 | +3.95(+1.89%) |
Oct 31, 2024 | 212.41 | 213.17 | 208.32 | 208.83 | 887,694 | -5.91(-2.75%) |
Oct 30, 2024 | 212.97 | 216.34 | 212.87 | 214.74 | 540,938 | +0.89(+0.42%) |
Oct 29, 2024 | 211.63 | 215.83 | 211.18 | 213.85 | 523,685 | +1.72(+0.81%) |
Oct 28, 2024 | 213.09 | 214.42 | 211.15 | 212.13 | 476,884 | -0.10(-0.05%) |
Oct 25, 2024 | 213.00 | 214.69 | 211.28 | 212.23 | 553,735 | -0.38(-0.18%) |
Oct 24, 2024 | 216.79 | 219.60 | 212.49 | 212.61 | 779,741 | -5.12(-2.35%) |
Oct 23, 2024 | 218.89 | 220.19 | 217.13 | 217.73 | 660,910 | -1.82(-0.83%) |
Oct 22, 2024 | 220.92 | 221.16 | 217.08 | 219.55 | 812,401 | -2.35(-1.06%) |
Oct 21, 2024 | 219.53 | 222.29 | 217.81 | 221.90 | 715,005 | +0.58(+0.26%) |
Oct 18, 2024 | 220.00 | 223.29 | 217.66 | 221.32 | 1,380,738 | +4.30(+1.98%) |
Oct 17, 2024 | 216.52 | 217.33 | 213.71 | 217.02 | 791,863 | -0.31(-0.14%) |
Oct 16, 2024 | 211.30 | 218.66 | 211.30 | 217.33 | 948,695 | +7.33(+3.49%) |
Oct 15, 2024 | 210.04 | 211.22 | 209.01 | 210.00 | 538,134 | -0.42(-0.20%) |
Oct 14, 2024 | 211.85 | 212.52 | 209.41 | 210.42 | 650,934 | -0.90(-0.43%) |
Oct 11, 2024 | 211.05 | 212.87 | 210.28 | 211.32 | 797,108 | +1.19(+0.57%) |
Oct 10, 2024 | 205.38 | 210.63 | 205.38 | 210.13 | 734,316 | +3.29(+1.59%) |
Oct 09, 2024 | 204.78 | 207.66 | 204.78 | 206.84 | 548,231 | +2.40(+1.17%) |
Oct 08, 2024 | 203.78 | 205.82 | 203.50 | 204.44 | 652,355 | +2.63(+1.30%) |
Oct 07, 2024 | 203.42 | 203.69 | 200.30 | 201.81 | 640,267 | -2.86(-1.40%) |
Oct 04, 2024 | 206.46 | 206.46 | 203.66 | 204.67 | 467,992 | +0.14(+0.07%) |
Oct 03, 2024 | 207.18 | 207.53 | 203.82 | 204.53 | 543,775 | -2.99(-1.44%) |
Oct 02, 2024 | 207.20 | 207.93 | 205.78 | 207.52 | 704,325 | -0.10(-0.05%) |
Oct 01, 2024 | 210.11 | 210.11 | 206.16 | 207.62 | 668,257 | -2.25(-1.07%) |
Sep 30, 2024 | 210.65 | 211.44 | 208.61 | 209.87 | 640,581 | -0.98(-0.46%) |
Sep 27, 2024 | 210.08 | 211.26 | 208.54 | 210.85 | 724,246 | +1.42(+0.68%) |
Sep 26, 2024 | 206.70 | 209.78 | 206.02 | 209.43 | 872,135 | +4.30(+2.10%) |
Sep 25, 2024 | 208.99 | 210.07 | 204.92 | 205.13 | 787,800 | -2.78(-1.34%) |
Sep 24, 2024 | 210.88 | 211.70 | 207.12 | 207.91 | 1,060,591 | -3.13(-1.48%) |
Sep 23, 2024 | 215.57 | 215.57 | 210.65 | 211.04 | 960,724 | -3.84(-1.79%) |
Sep 20, 2024 | 213.84 | 214.88 | 211.56 | 214.88 | 1,336,602 | +0.49(+0.23%) |
Sep 19, 2024 | 219.08 | 219.81 | 213.76 | 214.39 | 1,272,355 | -1.09(-0.51%) |
Sep 18, 2024 | 215.12 | 217.20 | 213.19 | 215.48 | 894,387 | +0.68(+0.32%) |
Sep 17, 2024 | 217.80 | 218.98 | 214.50 | 214.80 | 1,030,150 | -2.23(-1.03%) |
Sep 16, 2024 | 218.06 | 218.36 | 213.34 | 217.03 | 1,074,921 | -0.92(-0.42%) |
Sep 13, 2024 | 220.31 | 221.12 | 216.43 | 217.95 | 873,239 | -1.99(-0.90%) |
Sep 12, 2024 | 223.95 | 226.47 | 218.87 | 219.94 | 1,008,936 | -3.96(-1.77%) |
Sep 11, 2024 | 221.31 | 224.49 | 218.01 | 223.90 | 1,307,106 | +2.01(+0.91%) |
Sep 10, 2024 | 222.70 | 224.00 | 220.90 | 221.89 | 1,067,349 | -0.70(-0.31%) |
Sep 09, 2024 | 216.21 | 222.80 | 215.38 | 222.59 | 1,328,224 | +6.70(+3.10%) |
Sep 06, 2024 | 217.29 | 217.67 | 213.16 | 215.89 | 775,935 | +0.58(+0.27%) |
Sep 05, 2024 | 215.84 | 216.21 | 212.47 | 215.31 | 924,725 | -1.52(-0.70%) |
Sep 04, 2024 | 214.30 | 218.00 | 212.91 | 216.83 | 788,052 | +1.09(+0.51%) |