Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2024 | 320.25 | 322.43 | 316.71 | 318.13 | 2,248,944 | -3.04(-0.95%) |
Nov 01, 2024 | 299.85 | 322.36 | 297.76 | 321.17 | 3,874,666 | +23.27(+7.81%) |
Oct 31, 2024 | 302.70 | 303.71 | 294.20 | 297.90 | 1,761,008 | -5.95(-1.96%) |
Oct 30, 2024 | 303.46 | 308.80 | 301.50 | 303.85 | 1,528,646 | -0.97(-0.32%) |
Oct 29, 2024 | 307.49 | 307.49 | 303.85 | 304.82 | 1,605,042 | -2.72(-0.88%) |
Oct 28, 2024 | 306.00 | 310.16 | 304.59 | 307.54 | 1,619,256 | +3.39(+1.11%) |
Oct 25, 2024 | 302.81 | 313.09 | 302.51 | 304.15 | 2,594,188 | +5.16(+1.73%) |
Oct 24, 2024 | 295.40 | 299.22 | 294.62 | 298.99 | 1,165,492 | +5.85(+2.00%) |
Oct 23, 2024 | 297.13 | 297.53 | 290.71 | 293.14 | 1,179,116 | -5.74(-1.92%) |
Oct 22, 2024 | 298.24 | 304.49 | 296.00 | 298.88 | 2,030,735 | +1.14(+0.38%) |
Oct 21, 2024 | 291.43 | 299.16 | 291.31 | 297.74 | 2,481,763 | +6.11(+2.10%) |
Oct 18, 2024 | 283.55 | 291.79 | 282.15 | 291.63 | 1,693,175 | +7.92(+2.79%) |
Oct 17, 2024 | 294.41 | 295.64 | 283.62 | 283.71 | 2,670,169 | -10.50(-3.57%) |
Oct 16, 2024 | 287.34 | 295.36 | 286.71 | 294.21 | 2,343,698 | +6.73(+2.34%) |
Oct 15, 2024 | 286.42 | 292.45 | 285.27 | 287.48 | 1,948,435 | +0.72(+0.25%) |
Oct 14, 2024 | 278.50 | 287.19 | 272.90 | 286.76 | 2,125,435 | +8.51(+3.06%) |
Oct 11, 2024 | 272.90 | 279.05 | 272.00 | 278.25 | 1,486,343 | +4.67(+1.71%) |
Oct 10, 2024 | 273.67 | 274.49 | 268.16 | 273.58 | 1,564,798 | -0.54(-0.20%) |
Oct 09, 2024 | 277.84 | 278.57 | 272.10 | 274.12 | 1,404,537 | -2.47(-0.89%) |
Oct 08, 2024 | 271.09 | 279.00 | 268.00 | 276.59 | 1,952,299 | +4.11(+1.51%) |
Oct 07, 2024 | 270.65 | 273.57 | 264.20 | 272.48 | 2,328,542 | +2.10(+0.78%) |
Oct 04, 2024 | 267.77 | 274.66 | 267.12 | 270.38 | 2,175,096 | +7.82(+2.98%) |
Oct 03, 2024 | 258.48 | 262.81 | 256.50 | 262.56 | 1,714,368 | +2.03(+0.78%) |
Oct 02, 2024 | 264.80 | 265.68 | 259.75 | 260.53 | 1,711,752 | -5.92(-2.22%) |
Oct 01, 2024 | 267.67 | 269.61 | 261.75 | 266.45 | 1,982,656 | -4.90(-1.81%) |
Sep 30, 2024 | 278.00 | 281.33 | 271.10 | 271.35 | 1,978,128 | -8.66(-3.09%) |
Sep 27, 2024 | 273.22 | 283.66 | 272.01 | 280.01 | 2,936,177 | +11.19(+4.16%) |
Sep 26, 2024 | 269.00 | 270.73 | 265.73 | 268.82 | 2,187,486 | +9.08(+3.50%) |
Sep 25, 2024 | 263.00 | 264.03 | 257.61 | 259.74 | 1,741,033 | -3.81(-1.45%) |
Sep 24, 2024 | 266.69 | 271.76 | 262.78 | 263.55 | 2,223,710 | +3.75(+1.44%) |
Sep 23, 2024 | 263.00 | 264.11 | 259.53 | 259.80 | 1,716,712 | -2.81(-1.07%) |
Sep 20, 2024 | 270.75 | 270.76 | 261.05 | 262.61 | 2,866,921 | -8.15(-3.01%) |
Sep 19, 2024 | 275.98 | 281.18 | 269.44 | 270.76 | 2,463,421 | +0.56(+0.21%) |
Sep 18, 2024 | 269.58 | 274.64 | 266.55 | 270.20 | 2,109,348 | +1.79(+0.67%) |
Sep 17, 2024 | 266.90 | 270.44 | 264.64 | 268.41 | 1,553,163 | +3.11(+1.17%) |
Sep 16, 2024 | 266.99 | 267.45 | 260.26 | 265.30 | 1,368,637 | -1.46(-0.55%) |
Sep 13, 2024 | 261.01 | 268.78 | 260.91 | 266.76 | 1,783,227 | +6.62(+2.54%) |
Sep 12, 2024 | 254.02 | 260.39 | 253.97 | 260.14 | 1,819,734 | +4.94(+1.94%) |
Sep 11, 2024 | 248.05 | 255.69 | 243.37 | 255.20 | 1,861,896 | +8.02(+3.24%) |
Sep 10, 2024 | 249.00 | 249.38 | 244.88 | 247.18 | 1,440,534 | -1.41(-0.57%) |
Sep 09, 2024 | 253.89 | 258.18 | 247.10 | 248.59 | 2,031,280 | -5.25(-2.07%) |
Sep 06, 2024 | 262.12 | 265.90 | 250.65 | 253.84 | 2,589,523 | +0.14(+0.06%) |
Sep 05, 2024 | 255.84 | 257.77 | 252.50 | 253.70 | 1,938,006 | -1.81(-0.71%) |
Sep 04, 2024 | 254.24 | 257.49 | 251.76 | 255.51 | 2,414,430 | -2.57(-1.00%) |