Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 421.57 | 433.00 | 421.31 | 430.98 | 20,189,476 | +7.52(+1.78%) |
Nov 29, 2024 | 420.09 | 424.88 | 417.80 | 423.46 | 16,272,334 | +0.47(+0.11%) |
Nov 27, 2024 | 425.11 | 427.23 | 422.02 | 422.99 | 18,332,818 | -5.00(-1.17%) |
Nov 26, 2024 | 419.58 | 429.04 | 418.85 | 427.99 | 23,440,212 | +9.20(+2.20%) |
Nov 25, 2024 | 418.38 | 421.08 | 414.85 | 418.79 | 27,651,996 | +1.79(+0.43%) |
Nov 22, 2024 | 411.37 | 417.40 | 411.06 | 417.00 | 24,815,028 | +4.13(+1.00%) |
Nov 21, 2024 | 419.50 | 419.78 | 410.29 | 412.87 | 20,746,514 | -1.79(-0.43%) |
Nov 20, 2024 | 416.04 | 416.46 | 409.76 | 414.66 | 19,198,128 | -2.29(-0.55%) |
Nov 19, 2024 | 412.29 | 417.11 | 410.73 | 416.95 | 18,149,532 | +2.03(+0.49%) |
Nov 18, 2024 | 414.04 | 417.57 | 411.28 | 414.93 | 24,776,896 | +0.76(+0.18%) |
Nov 15, 2024 | 418.98 | 421.95 | 412.81 | 414.17 | 28,440,650 | -11.87(-2.79%) |
Nov 14, 2024 | 424.15 | 427.31 | 419.16 | 426.04 | 30,274,936 | +1.69(+0.40%) |
Nov 13, 2024 | 420.80 | 428.47 | 417.38 | 424.35 | 21,523,140 | +2.17(+0.51%) |
Nov 12, 2024 | 417.41 | 423.59 | 416.37 | 422.19 | 19,421,940 | +5.01(+1.20%) |
Nov 11, 2024 | 421.68 | 423.96 | 415.17 | 417.18 | 24,523,574 | -4.52(-1.07%) |
Nov 08, 2024 | 424.47 | 425.65 | 420.94 | 421.70 | 17,302,412 | -2.88(-0.68%) |
Nov 07, 2024 | 420.44 | 426.00 | 419.04 | 424.58 | 19,904,882 | +5.24(+1.25%) |
Nov 06, 2024 | 411.60 | 419.61 | 409.70 | 419.34 | 26,712,758 | +8.70(+2.12%) |
Nov 05, 2024 | 407.55 | 414.07 | 407.26 | 410.64 | 17,621,114 | +2.99(+0.73%) |
Nov 04, 2024 | 408.98 | 409.60 | 404.76 | 407.64 | 19,688,154 | -1.91(-0.47%) |
Nov 01, 2024 | 408.19 | 414.67 | 406.69 | 409.55 | 24,279,602 | +4.01(+0.99%) |
Oct 31, 2024 | 414.53 | 415.33 | 405.49 | 405.54 | 54,432,360 | -26.13(-6.05%) |
Oct 30, 2024 | 436.56 | 437.62 | 431.24 | 431.67 | 29,611,662 | +0.58(+0.13%) |
Oct 29, 2024 | 427.14 | 432.31 | 424.95 | 431.09 | 17,649,106 | +5.35(+1.26%) |
Oct 28, 2024 | 430.79 | 431.08 | 425.45 | 425.74 | 14,903,301 | -1.56(-0.36%) |
Oct 25, 2024 | 425.91 | 431.66 | 425.71 | 427.30 | 17,183,626 | +3.41(+0.81%) |
Oct 24, 2024 | 424.48 | 425.13 | 421.56 | 423.88 | 14,461,503 | +0.13(+0.03%) |
Oct 23, 2024 | 430.00 | 430.22 | 421.69 | 423.75 | 19,683,336 | -2.90(-0.68%) |
Oct 22, 2024 | 417.65 | 429.72 | 417.20 | 426.66 | 26,319,200 | +8.71(+2.08%) |
Oct 21, 2024 | 415.29 | 418.12 | 412.92 | 417.94 | 14,227,064 | +0.62(+0.15%) |
Oct 18, 2024 | 416.31 | 418.81 | 415.43 | 417.32 | 17,196,652 | +1.44(+0.35%) |
Oct 17, 2024 | 421.52 | 421.66 | 414.76 | 415.89 | 14,843,289 | +0.60(+0.14%) |
Oct 16, 2024 | 414.34 | 415.53 | 409.66 | 415.29 | 15,526,985 | -2.62(-0.63%) |
Oct 15, 2024 | 421.34 | 421.64 | 414.43 | 417.90 | 18,932,236 | -0.40(-0.10%) |
Oct 14, 2024 | 416.94 | 423.19 | 416.69 | 418.30 | 16,731,346 | +2.81(+0.68%) |
Oct 11, 2024 | 415.31 | 416.30 | 412.42 | 415.49 | 14,374,068 | +0.48(+0.12%) |
Oct 10, 2024 | 414.40 | 416.52 | 412.32 | 415.01 | 13,868,715 | -1.62(-0.39%) |
Oct 09, 2024 | 415.03 | 419.54 | 413.47 | 416.63 | 14,980,071 | +2.74(+0.66%) |
Oct 08, 2024 | 410.08 | 414.83 | 407.36 | 413.88 | 19,259,842 | +5.16(+1.26%) |
Oct 07, 2024 | 415.17 | 416.28 | 408.18 | 408.72 | 20,950,496 | -6.51(-1.57%) |
Oct 04, 2024 | 417.40 | 418.91 | 414.14 | 415.23 | 19,197,402 | -0.48(-0.12%) |
Oct 03, 2024 | 416.80 | 418.71 | 413.46 | 415.71 | 13,720,922 | -0.59(-0.14%) |
Oct 02, 2024 | 421.74 | 421.98 | 415.88 | 416.30 | 16,608,031 | -3.55(-0.85%) |