Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 245.67 | 245.94 | 244.27 | 244.29 | 6,596,102 | -2.99(-1.21%) |
Dec 12, 2024 | 247.81 | 248.24 | 246.87 | 247.28 | 10,141,384 | -3.68(-1.47%) |
Dec 11, 2024 | 249.35 | 251.26 | 248.97 | 250.96 | 11,024,159 | +2.37(+0.95%) |
Dec 10, 2024 | 247.86 | 248.86 | 247.83 | 248.59 | 4,490,150 | +3.23(+1.32%) |
Dec 09, 2024 | 246.28 | 247.11 | 245.26 | 245.36 | 4,709,689 | +2.41(+0.99%) |
Dec 06, 2024 | 242.79 | 243.86 | 242.44 | 242.95 | 3,540,702 | +0.09(+0.04%) |
Dec 05, 2024 | 244.16 | 244.38 | 242.15 | 242.86 | 4,735,018 | -1.81(-0.74%) |
Dec 04, 2024 | 244.93 | 245.34 | 244.37 | 244.67 | 4,601,418 | +0.74(+0.30%) |
Dec 03, 2024 | 244.96 | 245.18 | 243.30 | 243.93 | 3,553,731 | +0.49(+0.20%) |
Dec 02, 2024 | 244.46 | 244.58 | 243.14 | 243.44 | 4,696,859 | -2.15(-0.88%) |
Nov 29, 2024 | 245.25 | 245.81 | 244.73 | 245.59 | 2,708,585 | +2.10(+0.86%) |
Nov 27, 2024 | 244.85 | 245.18 | 243.20 | 243.49 | 6,930,614 | +0.54(+0.22%) |
Nov 26, 2024 | 242.71 | 243.09 | 241.58 | 242.95 | 4,912,294 | +0.47(+0.19%) |
Nov 25, 2024 | 244.27 | 244.40 | 241.48 | 242.48 | 10,230,464 | -7.36(-2.95%) |
Nov 22, 2024 | 248.20 | 250.39 | 247.86 | 249.84 | 7,503,211 | +3.18(+1.29%) |
Nov 21, 2024 | 246.23 | 246.81 | 245.69 | 246.66 | 7,616,202 | +2.04(+0.83%) |
Nov 20, 2024 | 243.74 | 245.21 | 243.51 | 244.62 | 6,463,137 | +1.37(+0.56%) |
Nov 19, 2024 | 242.75 | 243.31 | 242.03 | 243.25 | 6,490,440 | +2.16(+0.90%) |
Nov 18, 2024 | 240.46 | 241.50 | 240.45 | 241.09 | 6,323,461 | +4.50(+1.90%) |
Nov 15, 2024 | 237.57 | 237.88 | 236.33 | 236.59 | 7,299,504 | -0.42(-0.18%) |
Nov 14, 2024 | 236.57 | 237.99 | 236.13 | 237.01 | 8,262,205 | -0.62(-0.26%) |
Nov 13, 2024 | 241.31 | 241.47 | 237.59 | 237.63 | 8,286,744 | -2.42(-1.01%) |
Nov 12, 2024 | 241.29 | 241.66 | 239.39 | 240.05 | 10,044,188 | -2.09(-0.86%) |
Nov 11, 2024 | 242.73 | 242.73 | 241.06 | 242.14 | 11,416,810 | -5.82(-2.35%) |
Nov 08, 2024 | 249.07 | 249.35 | 247.78 | 247.96 | 6,267,963 | -1.69(-0.68%) |
Nov 07, 2024 | 248.29 | 250.24 | 248.12 | 249.65 | 8,570,861 | +3.95(+1.61%) |
Nov 06, 2024 | 245.63 | 247.35 | 244.95 | 245.70 | 14,310,599 | -7.70(-3.04%) |
Nov 05, 2024 | 253.78 | 253.99 | 252.41 | 253.40 | 6,021,721 | +0.57(+0.23%) |
Nov 04, 2024 | 253.32 | 253.58 | 252.27 | 252.83 | 4,558,871 | +0.36(+0.14%) |
Nov 01, 2024 | 254.33 | 254.86 | 252.44 | 252.47 | 6,473,100 | -1.04(-0.41%) |
Oct 31, 2024 | 255.52 | 255.60 | 252.20 | 253.51 | 9,928,897 | -3.99(-1.55%) |
Oct 30, 2024 | 256.76 | 257.71 | 255.91 | 257.50 | 6,381,008 | +1.41(+0.55%) |
Oct 29, 2024 | 254.49 | 256.29 | 254.23 | 256.09 | 8,873,822 | +2.76(+1.09%) |
Oct 28, 2024 | 253.01 | 253.63 | 252.95 | 253.33 | 4,028,605 | +0.01(+0.00%) |
Oct 25, 2024 | 252.00 | 253.55 | 251.77 | 253.32 | 4,424,504 | +0.52(+0.21%) |
Oct 24, 2024 | 253.27 | 253.32 | 251.40 | 252.80 | 5,961,326 | +1.93(+0.77%) |
Oct 23, 2024 | 253.08 | 253.18 | 250.20 | 250.87 | 8,060,193 | -3.06(-1.21%) |
Oct 22, 2024 | 253.06 | 253.94 | 252.52 | 253.93 | 5,753,343 | +2.71(+1.08%) |
Oct 21, 2024 | 252.74 | 253.14 | 250.73 | 251.22 | 9,256,822 | -0.05(-0.02%) |
Oct 18, 2024 | 250.00 | 251.37 | 249.90 | 251.27 | 7,833,702 | +2.64(+1.06%) |
Oct 17, 2024 | 247.75 | 249.06 | 247.62 | 248.63 | 5,174,247 | +1.48(+0.60%) |
Oct 16, 2024 | 247.62 | 248.09 | 246.36 | 247.15 | 5,431,090 | +1.23(+0.50%) |
Oct 15, 2024 | 244.99 | 246.55 | 244.53 | 245.92 | 5,639,907 | +0.85(+0.35%) |
Oct 14, 2024 | 245.16 | 245.86 | 244.26 | 245.07 | 3,929,033 | -0.40(-0.16%) |
Oct 11, 2024 | 244.50 | 245.92 | 244.47 | 245.47 | 5,789,654 | +2.65(+1.09%) |
Oct 10, 2024 | 241.77 | 243.02 | 241.51 | 242.82 | 4,791,253 | +1.77(+0.73%) |
Oct 09, 2024 | 241.16 | 241.84 | 240.64 | 241.05 | 4,120,057 | -1.32(-0.54%) |
Oct 08, 2024 | 243.79 | 244.04 | 240.63 | 242.37 | 7,668,316 | -1.80(-0.74%) |
Oct 07, 2024 | 244.58 | 244.82 | 243.81 | 244.17 | 3,846,824 | -0.83(-0.34%) |
Oct 04, 2024 | 245.00 | 246.69 | 244.04 | 245.00 | 5,941,685 | -0.49(-0.20%) |
Oct 03, 2024 | 244.72 | 245.91 | 243.69 | 245.49 | 5,673,941 | -0.17(-0.07%) |
Oct 02, 2024 | 245.61 | 246.07 | 243.99 | 245.66 | 6,797,604 | +0.05(+0.02%) |