Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 240.35 | 246.19 | 237.25 | 239.52 | 495,438 | +2.36(+1.00%) |
Dec 10, 2024 | 237.19 | 239.48 | 233.94 | 237.16 | 586,657 | -0.41(-0.17%) |
Dec 09, 2024 | 232.00 | 240.00 | 231.67 | 237.57 | 548,679 | +5.22(+2.25%) |
Dec 06, 2024 | 230.21 | 240.60 | 229.53 | 232.35 | 560,689 | +4.54(+1.99%) |
Dec 05, 2024 | 235.45 | 235.45 | 226.67 | 227.81 | 528,072 | -7.48(-3.18%) |
Dec 04, 2024 | 237.00 | 237.21 | 233.60 | 235.29 | 611,867 | +1.28(+0.55%) |
Dec 03, 2024 | 233.79 | 235.61 | 229.52 | 234.01 | 538,834 | -0.13(-0.06%) |
Dec 02, 2024 | 231.22 | 235.56 | 226.53 | 234.14 | 778,506 | +1.37(+0.59%) |
Nov 29, 2024 | 228.48 | 233.67 | 226.75 | 232.77 | 312,009 | +3.11(+1.35%) |
Nov 27, 2024 | 230.33 | 234.60 | 228.04 | 229.66 | 528,860 | +1.73(+0.76%) |
Nov 26, 2024 | 237.26 | 237.47 | 226.52 | 227.93 | 1,608,288 | -12.59(-5.23%) |
Nov 25, 2024 | 230.00 | 241.15 | 228.52 | 240.52 | 1,393,217 | +14.63(+6.48%) |
Nov 22, 2024 | 226.30 | 230.00 | 216.61 | 225.89 | 832,907 | -2.32(-1.02%) |
Nov 21, 2024 | 225.00 | 229.29 | 224.43 | 228.21 | 475,021 | +4.34(+1.94%) |
Nov 20, 2024 | 221.00 | 224.24 | 219.00 | 223.87 | 528,408 | +1.29(+0.58%) |
Nov 19, 2024 | 226.69 | 227.62 | 221.56 | 222.58 | 619,234 | -7.32(-3.18%) |
Nov 18, 2024 | 223.83 | 231.86 | 223.19 | 229.90 | 940,290 | +6.21(+2.78%) |
Nov 15, 2024 | 223.30 | 229.30 | 221.19 | 223.69 | 1,074,011 | +2.05(+0.92%) |
Nov 14, 2024 | 215.59 | 225.01 | 213.37 | 221.64 | 925,698 | +6.61(+3.07%) |
Nov 13, 2024 | 217.67 | 219.38 | 213.18 | 215.03 | 594,127 | -4.06(-1.85%) |
Nov 12, 2024 | 223.35 | 225.41 | 218.79 | 219.09 | 570,083 | -6.15(-2.73%) |
Nov 11, 2024 | 223.96 | 229.00 | 223.27 | 225.24 | 665,383 | +4.73(+2.15%) |
Nov 08, 2024 | 220.94 | 224.16 | 216.58 | 220.51 | 843,952 | -1.67(-0.75%) |
Nov 07, 2024 | 224.91 | 224.91 | 219.77 | 222.18 | 959,172 | -2.67(-1.19%) |
Nov 06, 2024 | 222.17 | 225.09 | 215.19 | 224.85 | 1,179,419 | +12.70(+5.99%) |
Nov 05, 2024 | 208.55 | 213.26 | 206.28 | 212.15 | 651,165 | +1.37(+0.65%) |
Nov 04, 2024 | 208.97 | 216.60 | 207.38 | 210.78 | 730,668 | +2.20(+1.05%) |
Nov 01, 2024 | 204.81 | 209.31 | 204.77 | 208.58 | 875,833 | +3.55(+1.73%) |
Oct 31, 2024 | 210.65 | 211.76 | 204.93 | 205.03 | 1,032,367 | -5.83(-2.76%) |
Oct 30, 2024 | 210.44 | 214.85 | 210.28 | 210.86 | 825,496 | -1.92(-0.90%) |
Oct 29, 2024 | 207.06 | 217.50 | 205.83 | 212.78 | 1,070,226 | -3.02(-1.40%) |
Oct 28, 2024 | 219.69 | 222.83 | 215.73 | 215.80 | 791,513 | -3.50(-1.60%) |
Oct 25, 2024 | 222.50 | 226.72 | 218.48 | 219.30 | 1,145,141 | +2.88(+1.33%) |
Oct 24, 2024 | 214.48 | 226.85 | 213.00 | 216.42 | 2,032,165 | +8.76(+4.22%) |
Oct 23, 2024 | 208.29 | 210.35 | 206.12 | 207.66 | 1,455,907 | -3.15(-1.49%) |
Oct 22, 2024 | 212.55 | 213.41 | 209.39 | 210.81 | 1,161,875 | -5.75(-2.66%) |
Oct 21, 2024 | 219.47 | 220.00 | 215.24 | 216.56 | 767,922 | -3.14(-1.43%) |
Oct 18, 2024 | 217.42 | 219.71 | 215.18 | 219.70 | 828,386 | +3.68(+1.70%) |
Oct 17, 2024 | 217.97 | 218.66 | 214.92 | 216.02 | 845,772 | -0.03(-0.01%) |
Oct 16, 2024 | 219.54 | 219.54 | 214.26 | 216.05 | 1,499,085 | -3.10(-1.41%) |
Oct 15, 2024 | 220.66 | 223.38 | 217.78 | 219.15 | 934,876 | -2.12(-0.96%) |
Oct 14, 2024 | 222.68 | 224.43 | 219.91 | 221.27 | 846,665 | -0.77(-0.35%) |
Oct 11, 2024 | 226.78 | 227.18 | 218.11 | 222.04 | 1,311,849 | -7.61(-3.31%) |
Oct 10, 2024 | 230.79 | 233.11 | 228.63 | 229.65 | 671,263 | -4.14(-1.77%) |
Oct 09, 2024 | 233.98 | 234.17 | 229.37 | 233.79 | 500,875 | -0.27(-0.12%) |
Oct 08, 2024 | 235.04 | 236.50 | 231.77 | 234.06 | 447,521 | -0.79(-0.34%) |
Oct 07, 2024 | 239.98 | 239.11 | 232.30 | 234.85 | 421,285 | -6.50(-2.69%) |
Oct 04, 2024 | 242.39 | 242.88 | 235.74 | 241.35 | 466,500 | +4.38(+1.85%) |
Oct 03, 2024 | 237.70 | 239.73 | 235.19 | 236.97 | 597,747 | -1.09(-0.46%) |
Oct 02, 2024 | 241.08 | 242.56 | 234.70 | 238.06 | 550,427 | -7.29(-2.97%) |