Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-12-03 | 288.51 | 286.1 | -2.41 | 286.1 | 290 | 286.02 | 70575 | 289 | 106960 | 286.1 | 216131 | 62150052 | 781 | |
2024-12-02 | 294.41 | 288.51 | -5.9 | 288.51 | 297.48 | 288 | 71929 | 296 | 7781 | 288.51 | 433996 | 126458608 | 1580 | |
2024-12-01 | 294.93 | 294.41 | -0.52 | 294.41 | 298.25 | 294.03 | 70088 | 294.41 | 7009 | 294.33 | 91233 | 26995874 | 487 | |
2024-11-28 | 296 | 294.93 | -1.07 | 294.93 | 296 | 290.16 | 62063 | 295 | 11224 | 292.7 | 318275 | 93488558 | 600 | |
2024-11-27 | 294.55 | 296 | 1.45 | 296 | 297.97 | 288.02 | 80486 | 298 | 15912 | 294.51 | 106349 | 31244965 | 753 | |
2024-11-26 | 296.4 | 294.55 | -1.85 | 294.55 | 298 | 293.46 | 82878 | 297.5 | 13656 | 294.55 | 36083 | 10677640 | 281 | |
2024-11-25 | 295 | 296.4 | 1.4 | 296.4 | 297.35 | 292 | 83243 | 297 | 13576 | 294 | 104208 | 30730457 | 675 | |
2024-11-24 | 297.51 | 295 | -2.51 | 295 | 302.6 | 295 | 91024 | 297.8 | 15159 | 295 | 42774 | 12757717 | 402 | |
2024-11-21 | 296.2 | 297.51 | 1.31 | 297.51 | 302 | 296.25 | 86356 | 299.99 | 16797 | 297.51 | 187405 | 56173454 | 470 | |
2024-11-20 | 298 | 296.2 | -1.8 | 296.2 | 300 | 296 | 85412 | 299 | 16768 | 296.01 | 185604 | 55237507 | 567 | |
2024-11-19 | 300.01 | 298 | -2.01 | 298 | 300.99 | 297 | 84241 | 298 | 19072 | 297.5 | 147809 | 44122073 | 698 | |
2024-11-18 | 304.12 | 300.01 | -4.11 | 300.01 | 305.88 | 298.1 | 96843 | 302 | 19097 | 300.01 | 211095 | 63416313 | 769 | |
2024-11-17 | 304.2 | 304.12 | -0.08 | 304.12 | 306.5 | 301.66 | 96082 | 305.88 | 21446 | 303 | 91741 | 27907143 | 511 | |
2024-11-14 | 305.25 | 304.2 | -1.05 | 304.2 | 307.9 | 304.2 | 100212 | 306 | 27383 | 304.2 | 424189 | 129795121 | 822 | |
2024-11-13 | 310.89 | 305.25 | -5.64 | 305.25 | 311.5 | 305.03 | 108456 | 307 | 28567 | 305.21 | 439653 | 135372679 | 817 | |
2024-11-12 | 310 | 310.89 | 0.89 | 310.89 | 312.85 | 309.5 | 112326 | 310.89 | 27843 | 309.7 | 173512 | 53899991 | 570 | |
2024-11-11 | 309.51 | 310 | 0.49 | 310 | 314 | 308.3 | 105684 | 310 | 29030 | 309.5 | 649292 | 202205043 | 1778 | |
2024-11-10 | 311 | 309.51 | -1.49 | 309.51 | 314.5 | 308.02 | 99050 | 312.5 | 31437 | 309.51 | 150972 | 46949616 | 846 | |
2024-11-07 | 309 | 311 | 2 | 311 | 313 | 307.17 | 106154 | 312 | 26792 | 310 | 322523 | 100242243 | 890 | |
2024-11-06 | 303.62 | 309 | 5.38 | 309 | 312.14 | 304.22 | 136311 | 311 | 28151 | 306.11 | 863577 | 266230926 | 1571 | |
2024-11-05 | 295.41 | 303.62 | 8.21 | 303.62 | 305 | 294 | 119977 | 304 | 23969 | 303.62 | 385481 | 114896300 | 1883 | |
2024-10-24 | 305.01 | 305.22 | 0.21 | 305.22 | 312 | 302.1 | 65820 | 309.9 | 24098 | 305 | 856657 | 264053930 | 1693 | |
2024-10-23 | 292.1 | 305.01 | 12.91 | 305.01 | 325 | 292.31 | 57894 | 305.98 | 41218 | 305 | 2362844 | 721177173 | 4079 | |
2024-10-22 | 285.5 | 292.1 | 6.6 | 292.1 | 297 | 290.06 | 100898 | 294.49 | 35070 | 292.1 | 844255 | 248277611 | 1492 | |
2024-10-21 | 281.07 | 285.5 | 4.43 | 285.5 | 286.5 | 275 | 63622 | 285.7 | 27738 | 285.26 | 530783 | 149632779 | 1405 | |
2024-10-20 | 283.5 | 281.07 | -2.43 | 281.07 | 287 | 280.1 | 99413 | 281.99 | 19576 | 281.07 | 322663 | 91360376 | 1014 | |
2024-10-17 | 288.5 | 283.5 | -5 | 283.5 | 292 | 280.08 | 93682 | 284.5 | 23162 | 283.15 | 224457 | 63761479 | 1004 | |
2024-10-15 | 283 | 295.5 | 12.5 | 295.5 | 298 | 284 | 140390 | 296 | 36234 | 295.5 | 1020152 | 298651802 | 2887 | |
2024-10-14 | 280.52 | 283 | 2.48 | 283 | 284.45 | 276.1 | 64214 | 283.94 | 18409 | 283 | 462632 | 129950211 | 1508 | |
2024-10-13 | 289 | 280.52 | -8.48 | 280.52 | 293 | 280.13 | 125496 | 281.89 | 17117 | 280.52 | 560745 | 160605105 | 2144 | |
2024-10-10 | 284.55 | 289 | 4.45 | 289 | 294 | 282.1 | 68143 | 289 | 15896 | 285 | 1117320 | 322405465 | 2998 | |
2024-10-09 | 284 | 284.55 | 0.55 | 284.55 | 290 | 282.05 | 56483 | 286 | 16548 | 284.1 | 1387074 | 395850498 | 2317 | |
2024-10-08 | 288.15 | 284 | -4.15 | 284 | 292.4 | 279 | 38334 | 284 | 12404 | 283.6 | 2247517 | 633036325 | 3627 | |
2024-10-07 | 255.74 | 288.15 | 32.41 | 288.15 | 306.88 | 259.98 | 21974 | 292 | 25343 | 290.02 | 2771696 | 820327352 | 6724 | |
2024-10-03 | 253.76 | 255.74 | 1.98 | 255.74 | 259 | 254.99 | 75923 | 257.97 | 25152 | 255.74 | 122311 | 31511458 | 609 | |
2024-10-02 | 258 | 253.76 | -4.98 | 253.02 | 258.51 | 252.5 | 91556 | 254.99 | 22327 | 253.5 | 128221 | 32766361 | 692 | |
2024-10-01 | 253.5 | 258 | 4.5 | 258 | 261 | 255 | 90947 | 258.12 | 25356 | 257.28 | 501363 | 129537249 | 1140 | |
2024-09-30 | 251.99 | 253.5 | 1.51 | 253.5 | 256.87 | 251.72 | 75320 | 255 | 21107 | 252.51 | 182635 | 46540540 | 817 | |
2024-09-29 | 249 | 251.99 | 2.99 | 251.99 | 252.8 | 250.01 | 91838 | 252.7 | 25395 | 251.01 | 79692 | 20075197 | 520 | |
2024-09-26 | 247.01 | 249 | 1.99 | 249 | 253 | 249 | 92337 | 249.51 | 34431 | 249 | 86717 | 21737221 | 658 | |
2024-09-25 | 247 | 247.01 | 0.01 | 247.01 | 249.11 | 246.8 | 98908 | 248.49 | 36737 | 247.01 | 59226 | 14652304 | 484 | |
2024-09-24 | 249.08 | 247 | -2.08 | 247 | 250 | 245.6 | 103387 | 247 | 24570 | 246.5 | 73984 | 18335333 | 434 | |
2024-09-23 | 248.07 | 249.08 | 1.01 | 249.08 | 250.98 | 245 | 99174 | 248 | 23175 | 247.62 | 50475 | 12550570 | 506 | |
2024-09-22 | 250 | 248.07 | -1.93 | 248.07 | 252 | 247.5 | 93442 | 250 | 19950 | 249.69 | 79278 | 19752823 | 779 | |
2024-09-19 | 240.88 | 250 | 9.12 | 250 | 255 | 241.2 | 84307 | 251 | 17916 | 250 | 200850 | 50290437 | 1018 | |
2024-09-18 | 242.01 | 240.88 | -1.13 | 240.88 | 244.9 | 240.12 | 78307 | 241.65 | 23932 | 241 | 77577 | 18748990 | 704 | |
2024-09-17 | 244 | 242.01 | -1.99 | 242.01 | 247.9 | 241 | 80220 | 242.87 | 16925 | 242.01 | 78053 | 18979899 | 778 | |
2024-09-16 | 249.3 | 244 | -5.3 | 244 | 251.98 | 244 | 106662 | 248.7 | 27838 | 244 | 141840 | 35105592 | 1113 | |
2024-09-12 | 252.37 | 249.3 | -3.07 | 249.3 | 254.99 | 249 | 99494 | 253 | 18040 | 249.3 | 76354 | 19109533 | 758 | |
2024-09-11 | 254.16 | 252.37 | -1.79 | 252.37 | 253.99 | 251 | 106384 | 253 | 18955 | 252.21 | 47671 | 12021570 | 484 | |
2024-09-10 | 253.11 | 254.16 | 1.05 | 254.16 | 257.48 | 252.01 | 98144 | 254.16 | 14710 | 253.8 | 19812 | 5033588 | 332 | |
2024-09-09 | 255 | 253.11 | -1.89 | 253.11 | 258.88 | 253 | 95973 | 255 | 16398 | 253.11 | 55020 | 14044608 | 480 | |
2024-09-08 | 259.8 | 255 | -4.8 | 255 | 262 | 254.75 | 91314 | 258.5 | 17391 | 255 | 66818 | 17144846 | 658 | |
2024-09-05 | 265 | 259.8 | -5.2 | 259.8 | 265 | 259.11 | 91000 | 260 | 22402 | 259.8 | 75079 | 19592855 | 688 | |
2024-09-04 | 265.08 | 265 | -0.08 | 265 | 265 | 261 | 87063 | 264 | 33447 | 263.2 | 85267 | 22447982 | 482 | |
2024-09-03 | 268 | 265.08 | -2.92 | 265.08 | 269.89 | 265 | 89935 | 266.4 | 34227 | 265.08 | 56225 | 14977888 | 501 | |
2024-09-01 | 259.96 | 268.05 | 8.09 | 268.05 | 269.9 | 260 | 84902 | 268.05 | 30252 | 268.01 | 212525 | 56363162 | 837 | |
2024-08-29 | 266 | 259.96 | -6.04 | 259.96 | 266 | 258 | 62848 | 259.96 | 27781 | 259.08 | 65959 | 17253463 | 650 | |
2024-08-28 | 261 | 266 | 5 | 266 | 266.5 | 210 | 69806 | 266.25 | 20706 | 266 | 419304 | 110904997 | 1158 | |
2024-08-27 | 256.91 | 261 | 4.09 | 261 | 266.47 | 258 | 110324 | 264.5 | 14562 | 261 | 335575 | 88493189 | 1239 | |
2024-08-26 | 246 | 256.91 | 10.91 | 256.91 | 257 | 245.3 | 78064 | 250.98 | 11722 | 256.3 | 323310 | 81912619 | 1784 | |
2024-08-25 | 250 | 246 | -4 | 246 | 252 | 245.75 | 89987 | 247.87 | 11996 | 246.01 | 276822 | 68662775 | 1232 | |
2024-08-22 | 250 | 250 | 0 | 250 | 253.48 | 250 | 96028 | 251.75 | 11452 | 252 | 148755 | 37327583 | 706 | |
2024-08-21 | 252.99 | 250 | -2.99 | 250 | 255.4 | 249.02 | 94112 | 252 | 10843 | 250 | 304757 | 76334314 | 808 | |
2024-08-20 | 251.02 | 252.99 | 1.97 | 252.99 | 253.98 | 249.75 | 88520 | 253.5 | 14507 | 252.9 | 243145 | 60976078 | 1044 | |
2024-08-19 | 254.29 | 251.02 | -3.27 | 251.02 | 257.6 | 250 | 89539 | 252.97 | 10727 | 251.02 | 73623 | 18554119 | 818 | |
2024-08-18 | 256.99 | 254.29 | -2.7 | 254.29 | 260 | 254.1 | 83961 | 256.3 | 15186 | 255.02 | 57107 | 14641312 | 631 | |
2024-08-15 | 268.5 | 256.99 | -11.51 | 256.99 | 262.98 | 255.05 | 90140 | 257 | 11219 | 256.99 | 139472 | 36106383 | 1052 | |
2024-08-14 | 265 | 268.5 | 3.5 | 268.5 | 270.1 | 265.11 | 81330 | 268.96 | 12865 | 268.5 | 364456 | 97777167 | 884 | |
2024-08-13 | 265.23 | 265 | -0.23 | 265 | 267.89 | 264 | 91522 | 266 | 16754 | 265 | 201430 | 53415560 | 395 | |
2024-08-12 | 265.3 | 265.23 | -0.07 | 265.23 | 269 | 261.1 | 82598 | 266 | 14458 | 264.75 | 116379 | 31079316 | 628 | |
2024-08-11 | 258.16 | 265.3 | 7.14 | 265.3 | 265.67 | 258.55 | 108447 | 265.5 | 12834 | 265 | 106636 | 28179937 | 558 | |
2024-08-08 | 260 | 258.16 | -1.84 | 258.16 | 261.75 | 257 | 87732 | 259.98 | 12116 | 258.16 | 36326 | 9390131 | 362 | |
2024-08-07 | 255.12 | 260 | 4.88 | 260 | 260 | 255.8 | 89073 | 260 | 13631 | 258 | 41557 | 10705373 | 434 | |
2024-08-06 | 254 | 255.12 | 1.12 | 255.12 | 257.88 | 253 | 79974 | 256.7 | 11774 | 255.12 | 44146 | 11277364 | 454 | |
2024-08-05 | 260.4 | 254 | -6.4 | 254 | 259 | 240 | 76259 | 254 | 9040 | 253.1 | 176014 | 44263152 | 1168 | |
2024-08-04 | 268 | 260.4 | -7.6 | 260.4 | 267 | 260 | 79575 | 263 | 15336 | 260.4 | 92346 | 24260011 | 689 | |
2024-08-01 | 264.13 | 268 | 3.87 | 268 | 272 | 264.13 | 79814 | 268.59 | 18569 | 268 | 231254 | 62242863 | 889 | |
2024-07-31 | 263.61 | 264.13 | 0.52 | 264.13 | 266.66 | 261 | 64482 | 265.49 | 17847 | 264.13 | 104246 | 27609200 | 856 | |
2024-07-30 | 259.08 | 263.61 | 4.53 | 263.61 | 265 | 258.11 | 95081 | 265 | 21232 | 263.61 | 107200 | 28167421 | 614 | |
2024-07-29 | 260 | 259.08 | -0.92 | 259.08 | 262.95 | 257.62 | 95726 | 260.89 | 19272 | 259.08 | 112283 | 29143358 | 736 | |
2024-07-28 | 262 | 260 | -2 | 260 | 265 | 259 | 89779 | 261.5 | 19023 | 270 | 71600 | 18716625 | 541 | |
2024-07-24 | 265.1 | 262 | -3.1 | 262 | 269 | 260 | 80698 | 264 | 11806 | 261.55 | 204291 | 53754356 | 880 | |
2024-07-23 | 268.51 | 265.1 | -3.41 | 265.1 | 270 | 265 | 87807 | 266.99 | 18890 | 266.02 | 606492 | 163537432 | 587 | |
2024-07-22 | 269.7 | 268.51 | -1.19 | 268.51 | 274.39 | 268.1 | 86744 | 272 | 16788 | 268.51 | 248571 | 67243222 | 673 | |
2024-07-21 | 269 | 269.7 | 0.7 | 269.7 | 271.5 | 268 | 84823 | 270 | 25140 | 269.67 | 110734 | 29870656 | 555 | |
2024-07-18 | 263 | 269 | 6 | 269 | 270 | 263.1 | 74216 | 269 | 16958 | 268 | 409617 | 109053760 | 924 | |
2024-07-17 | 260 | 263 | 3 | 263 | 264.25 | 260 | 87232 | 263.65 | 16916 | 263 | 174555 | 45759608 | 520 | |
2024-07-16 | 258.08 | 260 | 1.92 | 260 | 264.5 | 257 | 80624 | 261.51 | 19142 | 260 | 180308 | 46997995 | 609 | |
2024-07-15 | 259.73 | 258.08 | -1.65 | 258.08 | 261 | 254.02 | 73507 | 259 | 18822 | 258 | 96011 | 24690644 | 867 | |
2024-07-14 | 263.69 | 259.73 | -3.96 | 259.73 | 267.98 | 259.01 | 73932 | 259.99 | 11604 | 259.61 | 156595 | 40806545 | 699 | |
2024-07-10 | 261.12 | 263.69 | 2.57 | 263.69 | 269.5 | 262.25 | 65393 | 267.5 | 17173 | 263.5 | 200539 | 53266985 | 840 | |
2024-07-09 | 264 | 261.12 | -2.88 | 261.12 | 265 | 260.03 | 61967 | 261.96 | 15979 | 261.12 | 185854 | 48643124 | 845 | |
2024-07-08 | 272.28 | 264 | -8.28 | 264 | 274 | 262 | 68666 | 264.5 | 21677 | 264 | 694696 | 184442186 | 2001 | |
2024-07-07 | 274.5 | 272.28 | -2.22 | 272.28 | 276.6 | 271.25 | 50586 | 273 | 16717 | 272.28 | 133720 | 36624655 | 689 | |
2024-07-04 | 274.03 | 274.5 | 0.47 | 274.5 | 278.5 | 273.31 | 48576 | 275 | 16673 | 274.11 | 210559 | 57969384 | 707 | |
2024-07-03 | 276.1 | 274.03 | -2.07 | 274.03 | 280 | 273.25 | 69962 | 277.69 | 20374 | 274.03 | 255758 | 70805170 | 876 | |
2024-07-02 | 275 | 276.1 | 1.1 | 276.1 | 277.79 | 274 | 72363 | 277 | 17568 | 275.01 | 141064 | 38931410 | 471 | |
2024-07-01 | 272.2 | 275 | 2.8 | 275 | 280 | 273.05 | 65991 | 278 | 16053 | 274.02 | 361977 | 100621024 | 618 | |
2024-06-27 | 273.01 | 272.2 | -0.81 | 272.2 | 277.5 | 272 | 35581 | 273 | 14888 | 272.2 | 65250 | 17908899 | 506 | |
2024-06-26 | 275.23 | 273.01 | -2.22 | 273.01 | 280.48 | 273.01 | 61983 | 276 | 15341 | 273.01 | 375491 | 104336854 | 657 | |
2024-06-24 | 282 | 275.02 | -6.98 | 275.02 | 286 | 275.02 | 54829 | 281 | 19236 | 275.01 | 133141 | 37637481 | 636 | |
2024-06-23 | 271 | 282 | 11 | 282 | 283.75 | 272 | 53922 | 282.9 | 18725 | 281.1 | 219344 | 61420420 | 861 | |
2024-06-13 | 269.89 | 271 | 1.11 | 271 | 275 | 268 | 55672 | 273 | 19299 | 271.05 | 116197 | 31664091 | 570 | |
2024-06-12 | 260.94 | 269.89 | 8.95 | 269.89 | 271 | 261.01 | 66770 | 269.89 | 18746 | 268.11 | 175253 | 46820207 | 732 | |
2024-06-11 | 257.5 | 260.94 | 3.44 | 260.94 | 269 | 258 | 74671 | 266 | 62767 | 262 | 49108 | 12950352 | 376 | |
2024-06-10 | 251.55 | 257.5 | 5.95 | 257.5 | 261 | 251.2 | 45901 | 258 | 10862 | 257 | 180357 | 46098566 | 497 | |
2024-06-09 | 260.7 | 251.55 | -9.15 | 251.55 | 261.7 | 248.02 | 46931 | 255 | 10821 | 251.55 | 311893 | 79053160 | 579 | |
2024-06-06 | 264.43 | 260.7 | -3.73 | 260.7 | 267 | 260.5 | 44706 | 261.8 | 10264 | 260.7 | 145852 | 38066769 | 387 | |
2024-06-05 | 266 | 264.43 | -1.57 | 264.43 | 268 | 262 | 68844 | 268.4 | 14082 | 265 | 89000 | 23532968 | 541 | |
2024-06-04 | 265.84 | 266 | 0.16 | 266 | 270.5 | 265 | 44531 | 268.4 | 13931 | 266 | 55094 | 14766229 | 395 | |
2024-06-03 | 268 | 265.84 | -2.16 | 265.84 | 272.5 | 265.37 | 45801 | 269 | 62392 | 266 | 244791 | 65929036 | 352 | |
2024-06-02 | 266.75 | 268 | 1.25 | 268 | 272.93 | 267 | 42278 | 272 | 13216 | 268 | 157371 | 42571828 | 859 | |
2024-05-30 | 269.7 | 266.75 | -2.95 | 266.75 | 270 | 260 | 29138 | 266.9 | 9280 | 266 | 340193 | 89749535 | 848 | |
2024-05-29 | 269.88 | 269.7 | -0.18 | 269.7 | 273 | 268.05 | 57026 | 269.7 | 13793 | 269.5 | 544866 | 147164170 | 556 | |
2024-05-28 | 273.45 | 269.88 | -3.57 | 269.88 | 275 | 265.01 | 64640 | 271.84 | 10010 | 268.7 | 218772 | 59140217 | 1006 | |
2024-05-27 | 275.74 | 273.45 | -2.29 | 273.45 | 280.76 | 273.01 | 72551 | 279 | 13811 | 273.5 | 409919 | 113790787 | 708 | |
2024-05-26 | 268 | 275.74 | 9 | 277 | 279.99 | 262 | 58472 | 277 | 15226 | 277 | 584908 | 161805274 | 1848 | |
2024-05-23 | 271 | 268 | -3 | 268 | 277 | 267 | 59000 | 275 | 9024 | 267.5 | 201562 | 54729141 | 795 | |
2024-05-22 | 273 | 271 | -2 | 271 | 276.5 | 270.01 | 51383 | 274 | 14267 | 271 | 124481 | 34017329 | 613 | |
2024-05-20 | 263 | 277 | 14 | 277 | 282 | 264 | 52367 | 277 | 15588 | 275.12 | 501116 | 137738004 | 1687 | |
2024-05-19 | 250 | 263 | 13 | 263 | 270 | 250.11 | 32277 | 266 | 14753 | 262 | 429549 | 113404397 | 1796 | |
2024-05-16 | 243 | 250 | 7 | 250 | 250 | 242.5 | 21483 | 251 | 15736 | 250 | 78726 | 19303130 | 501 | |
2024-05-15 | 250.35 | 243 | -7.35 | 243 | 254.99 | 240 | 21324 | 244.93 | 15365 | 243 | 226789 | 55387519 | 736 | |
2024-05-14 | 249.97 | 250.35 | 0.38 | 250.35 | 258 | 246 | 30674 | 255 | 13978 | 250.35 | 64113 | 16178378 | 462 | |
2024-04-30 | 253.89 | 250 | -3.89 | 250 | 257 | 233.06 | 14582 | 250 | 57022 | 237 | 284376 | 70213046 | 958 | |
2024-03-30 | 268.15 | 269.1 | 0.95 | 269.1 | 271 | 259 | 22012 | 269 | 15023 | 265 | 140078 | 36991458 | 476 |