Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 392.45 | 394.49 | 384.94 | 385.26 | 680,359 | -8.00(-2.03%) |
Nov 07, 2024 | 389.64 | 395.93 | 388.42 | 393.26 | 767,561 | +5.73(+1.48%) |
Nov 06, 2024 | 383.19 | 389.43 | 375.00 | 387.53 | 1,212,871 | +4.62(+1.21%) |
Nov 05, 2024 | 381.28 | 385.56 | 377.68 | 382.91 | 611,503 | -0.99(-0.26%) |
Nov 04, 2024 | 373.01 | 384.00 | 371.66 | 383.90 | 834,474 | +6.25(+1.65%) |
Nov 01, 2024 | 370.26 | 378.45 | 369.72 | 377.65 | 672,390 | +8.67(+2.35%) |
Oct 31, 2024 | 372.40 | 374.60 | 365.34 | 368.98 | 816,004 | -7.13(-1.90%) |
Oct 30, 2024 | 378.97 | 380.18 | 374.49 | 376.11 | 784,018 | -3.73(-0.98%) |
Oct 29, 2024 | 379.45 | 380.07 | 373.44 | 379.84 | 735,897 | -0.24(-0.06%) |
Oct 28, 2024 | 373.73 | 380.11 | 369.49 | 380.08 | 963,453 | +6.78(+1.82%) |
Oct 25, 2024 | 370.10 | 376.15 | 369.60 | 373.30 | 739,768 | +6.12(+1.67%) |
Oct 24, 2024 | 367.53 | 369.42 | 364.40 | 367.18 | 789,147 | +0.16(+0.04%) |
Oct 23, 2024 | 364.59 | 367.60 | 362.08 | 367.02 | 845,574 | +2.01(+0.55%) |
Oct 22, 2024 | 367.93 | 368.75 | 358.39 | 365.01 | 1,269,722 | -4.19(-1.13%) |
Oct 21, 2024 | 368.39 | 378.15 | 368.00 | 369.20 | 1,274,841 | +0.28(+0.08%) |
Oct 18, 2024 | 376.01 | 376.01 | 363.60 | 368.92 | 880,608 | -2.80(-0.75%) |
Oct 17, 2024 | 372.36 | 375.52 | 364.06 | 371.72 | 1,449,010 | -1.49(-0.40%) |
Oct 16, 2024 | 366.85 | 375.32 | 352.39 | 373.21 | 3,091,841 | +3.72(+1.01%) |
Oct 15, 2024 | 370.78 | 379.38 | 368.10 | 369.49 | 1,001,355 | +0.17(+0.05%) |
Oct 14, 2024 | 370.58 | 371.36 | 364.43 | 369.32 | 883,546 | -1.26(-0.34%) |
Oct 11, 2024 | 359.67 | 373.32 | 359.49 | 370.58 | 1,220,930 | +11.62(+3.24%) |
Oct 10, 2024 | 358.84 | 364.34 | 355.58 | 358.96 | 1,088,892 | -0.84(-0.23%) |
Oct 09, 2024 | 365.17 | 369.57 | 359.53 | 359.80 | 1,212,049 | -4.72(-1.29%) |
Oct 08, 2024 | 369.41 | 371.90 | 364.48 | 364.52 | 763,860 | -5.49(-1.48%) |
Oct 07, 2024 | 381.40 | 381.40 | 368.11 | 370.01 | 924,962 | -11.79(-3.09%) |
Oct 04, 2024 | 380.59 | 384.61 | 377.01 | 381.80 | 1,158,973 | +9.08(+2.44%) |
Oct 03, 2024 | 371.03 | 374.19 | 368.17 | 372.72 | 1,001,804 | -1.16(-0.31%) |
Oct 02, 2024 | 379.17 | 380.08 | 372.01 | 373.88 | 942,209 | -5.25(-1.38%) |
Oct 01, 2024 | 386.17 | 386.75 | 377.07 | 379.13 | 1,175,169 | -9.99(-2.57%) |
Sep 30, 2024 | 404.39 | 404.89 | 386.00 | 389.12 | 1,773,538 | -14.89(-3.69%) |
Sep 27, 2024 | 407.63 | 411.79 | 402.51 | 404.01 | 1,060,882 | -2.10(-0.52%) |
Sep 26, 2024 | 407.32 | 412.00 | 404.50 | 406.11 | 1,153,050 | +3.85(+0.96%) |
Sep 25, 2024 | 401.63 | 402.82 | 395.11 | 402.26 | 1,318,270 | -0.24(-0.06%) |
Sep 24, 2024 | 398.50 | 404.63 | 396.37 | 402.50 | 1,004,875 | +8.66(+2.20%) |
Sep 23, 2024 | 397.13 | 398.00 | 387.53 | 393.84 | 1,576,028 | -8.17(-2.03%) |
Sep 20, 2024 | 402.00 | 408.00 | 400.20 | 402.01 | 1,451,396 | -1.28(-0.32%) |
Sep 19, 2024 | 408.75 | 409.59 | 400.30 | 403.29 | 894,334 | +0.57(+0.14%) |
Sep 18, 2024 | 397.40 | 408.74 | 397.38 | 402.72 | 1,322,717 | +5.72(+1.44%) |
Sep 17, 2024 | 390.68 | 399.87 | 390.00 | 397.00 | 1,406,862 | +7.71(+1.98%) |
Sep 16, 2024 | 377.51 | 392.05 | 377.51 | 389.29 | 1,144,660 | +10.95(+2.89%) |
Sep 13, 2024 | 375.99 | 382.84 | 375.00 | 378.34 | 762,497 | +5.26(+1.41%) |
Sep 12, 2024 | 373.00 | 377.02 | 366.01 | 373.08 | 735,014 | +0.78(+0.21%) |
Sep 11, 2024 | 375.07 | 375.07 | 367.51 | 372.30 | 727,260 | -1.20(-0.32%) |
Sep 10, 2024 | 377.53 | 377.53 | 356.02 | 373.50 | 2,032,147 | -8.07(-2.11%) |
Sep 09, 2024 | 368.25 | 383.50 | 368.00 | 381.57 | 1,498,085 | +13.98(+3.80%) |
Sep 06, 2024 | 364.43 | 369.12 | 361.81 | 367.59 | 1,077,260 | +3.81(+1.05%) |
Sep 05, 2024 | 361.97 | 366.54 | 361.00 | 363.78 | 885,306 | +3.86(+1.07%) |
Sep 04, 2024 | 357.00 | 365.89 | 356.68 | 359.92 | 1,154,722 | +1.12(+0.31%) |