Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 386.20 | 404.00 | 380.55 | 397.70 | 7,430,591 | +4.81(+1.22%) |
Nov 20, 2024 | 389.56 | 394.91 | 383.93 | 392.89 | 5,389,475 | +4.83(+1.24%) |
Nov 19, 2024 | 385.20 | 389.03 | 383.03 | 388.06 | 2,374,555 | +1.23(+0.32%) |
Nov 18, 2024 | 393.00 | 393.38 | 385.73 | 386.83 | 2,232,316 | -0.17(-0.04%) |
Nov 15, 2024 | 389.43 | 392.50 | 385.57 | 387.00 | 2,204,088 | -7.39(-1.87%) |
Nov 14, 2024 | 402.11 | 403.16 | 394.03 | 394.39 | 2,428,121 | -7.97(-1.98%) |
Nov 13, 2024 | 399.28 | 408.53 | 397.31 | 402.36 | 1,963,861 | +4.34(+1.09%) |
Nov 12, 2024 | 395.76 | 399.31 | 393.97 | 398.02 | 1,850,902 | -0.08(-0.02%) |
Nov 11, 2024 | 395.66 | 400.69 | 393.70 | 398.10 | 1,879,704 | +6.70(+1.71%) |
Nov 08, 2024 | 389.00 | 393.21 | 384.27 | 391.40 | 2,099,513 | +4.40(+1.14%) |
Nov 07, 2024 | 378.59 | 387.21 | 376.22 | 387.00 | 2,102,884 | +1.82(+0.47%) |
Nov 06, 2024 | 378.00 | 386.20 | 376.00 | 385.18 | 2,514,985 | +18.89(+5.16%) |
Nov 05, 2024 | 364.49 | 368.49 | 362.20 | 366.29 | 1,353,219 | +5.17(+1.43%) |
Nov 04, 2024 | 360.65 | 363.88 | 356.00 | 361.12 | 1,530,915 | -1.52(-0.42%) |
Nov 01, 2024 | 359.03 | 365.77 | 357.10 | 362.64 | 2,926,277 | +2.31(+0.64%) |
Oct 31, 2024 | 364.68 | 369.38 | 358.20 | 360.33 | 2,031,261 | +0.82(+0.23%) |
Oct 30, 2024 | 364.34 | 367.88 | 358.69 | 359.51 | 1,469,384 | -5.88(-1.61%) |
Oct 29, 2024 | 361.77 | 367.47 | 357.79 | 365.39 | 2,204,610 | +3.04(+0.84%) |
Oct 28, 2024 | 368.00 | 368.91 | 361.43 | 362.35 | 1,563,567 | -4.09(-1.12%) |
Oct 25, 2024 | 367.73 | 372.40 | 365.74 | 366.44 | 1,347,175 | +1.86(+0.51%) |
Oct 24, 2024 | 360.70 | 366.51 | 360.15 | 364.58 | 1,484,661 | +6.39(+1.78%) |
Oct 23, 2024 | 373.56 | 374.14 | 357.58 | 358.19 | 2,699,873 | -17.91(-4.76%) |
Oct 22, 2024 | 374.72 | 379.27 | 371.31 | 376.10 | 1,583,426 | -2.31(-0.61%) |
Oct 21, 2024 | 374.97 | 384.00 | 373.03 | 378.41 | 2,181,133 | +3.58(+0.96%) |
Oct 18, 2024 | 373.21 | 376.00 | 372.64 | 374.83 | 1,449,965 | -1.32(-0.35%) |
Oct 17, 2024 | 372.00 | 379.73 | 370.33 | 376.15 | 1,547,376 | +2.92(+0.78%) |
Oct 16, 2024 | 374.44 | 374.54 | 367.40 | 373.23 | 3,082,264 | -1.21(-0.32%) |
Oct 15, 2024 | 373.05 | 376.32 | 370.01 | 374.44 | 3,728,840 | +0.53(+0.14%) |
Oct 14, 2024 | 376.99 | 377.13 | 369.79 | 373.91 | 1,494,479 | +0.71(+0.19%) |
Oct 11, 2024 | 369.01 | 378.33 | 368.95 | 373.20 | 2,298,021 | +3.80(+1.03%) |
Oct 10, 2024 | 360.00 | 369.79 | 360.00 | 369.40 | 2,225,987 | +6.53(+1.80%) |
Oct 09, 2024 | 355.13 | 363.56 | 355.00 | 362.87 | 2,458,677 | +7.74(+2.18%) |
Oct 08, 2024 | 345.40 | 357.00 | 345.00 | 355.13 | 3,316,994 | +17.19(+5.09%) |
Oct 07, 2024 | 340.62 | 345.56 | 336.81 | 337.94 | 2,399,420 | -4.42(-1.29%) |
Oct 04, 2024 | 342.00 | 342.96 | 335.59 | 342.36 | 2,035,958 | +6.42(+1.91%) |
Oct 03, 2024 | 329.96 | 336.69 | 328.91 | 335.94 | 2,010,085 | +3.81(+1.15%) |
Oct 02, 2024 | 330.55 | 337.62 | 328.55 | 332.13 | 2,052,352 | +2.84(+0.86%) |
Oct 01, 2024 | 341.60 | 341.78 | 328.25 | 329.29 | 2,701,539 | -12.51(-3.66%) |
Sep 30, 2024 | 335.17 | 343.43 | 335.00 | 341.80 | 2,570,180 | +6.05(+1.80%) |
Sep 27, 2024 | 338.87 | 339.96 | 334.50 | 335.75 | 1,759,767 | -2.98(-0.88%) |
Sep 26, 2024 | 343.55 | 344.27 | 335.30 | 338.73 | 2,527,050 | -1.78(-0.52%) |
Sep 25, 2024 | 343.43 | 345.00 | 338.36 | 340.51 | 1,786,892 | -3.01(-0.88%) |
Sep 24, 2024 | 345.04 | 345.87 | 338.51 | 343.52 | 2,260,256 | -0.65(-0.19%) |
Sep 23, 2024 | 339.64 | 345.35 | 337.17 | 344.17 | 2,205,088 | +4.05(+1.19%) |
Sep 20, 2024 | 333.00 | 341.05 | 332.33 | 340.12 | 3,776,320 | +6.52(+1.95%) |
Sep 19, 2024 | 337.90 | 339.18 | 332.40 | 333.60 | 2,403,487 | +3.85(+1.17%) |
Sep 18, 2024 | 336.94 | 337.75 | 328.72 | 329.75 | 2,853,679 | -8.18(-2.42%) |
Sep 17, 2024 | 347.21 | 347.94 | 336.27 | 337.93 | 2,498,662 | -8.18(-2.36%) |
Sep 16, 2024 | 346.58 | 349.27 | 342.92 | 346.11 | 1,696,356 | -0.79(-0.23%) |
Sep 13, 2024 | 345.16 | 352.60 | 344.47 | 346.90 | 1,526,311 | +1.74(+0.50%) |
Sep 12, 2024 | 344.01 | 346.40 | 341.30 | 345.16 | 1,758,629 | +3.39(+0.99%) |
Sep 11, 2024 | 346.48 | 346.48 | 332.70 | 341.77 | 3,456,425 | -5.81(-1.67%) |
Sep 10, 2024 | 347.00 | 348.11 | 340.07 | 347.58 | 2,479,496 | +3.53(+1.03%) |
Sep 09, 2024 | 338.84 | 344.93 | 337.65 | 344.05 | 2,394,106 | +8.23(+2.45%) |
Sep 06, 2024 | 345.00 | 347.02 | 333.84 | 335.82 | 2,367,591 | -7.92(-2.30%) |
Sep 05, 2024 | 343.35 | 345.86 | 339.07 | 343.74 | 1,688,842 | -2.41(-0.70%) |
Sep 04, 2024 | 343.30 | 348.04 | 338.09 | 346.15 | 3,068,497 | -8.92(-2.51%) |