Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 403.60 | 453.00 | 393.10 | 421.88 | 56,065,488 | +24.60(+6.19%) |
Nov 21, 2024 | 535.63 | 543.00 | 371.84 | 397.28 | 100,059,000 | -76.55(-16.16%) |
Nov 20, 2024 | 463.40 | 504.83 | 457.30 | 473.83 | 69,860,384 | +43.29(+10.05%) |
Nov 19, 2024 | 389.50 | 449.00 | 381.00 | 430.54 | 50,684,924 | +45.75(+11.89%) |
Nov 18, 2024 | 345.42 | 388.49 | 339.38 | 384.79 | 32,624,144 | +44.14(+12.96%) |
Nov 15, 2024 | 336.60 | 349.94 | 324.10 | 340.65 | 25,842,174 | +12.98(+3.96%) |
Nov 14, 2024 | 341.77 | 348.00 | 318.62 | 327.67 | 26,474,080 | -0.71(-0.22%) |
Nov 13, 2024 | 366.98 | 383.40 | 321.70 | 328.38 | 45,932,560 | -28.21(-7.91%) |
Nov 12, 2024 | 334.77 | 360.89 | 325.50 | 356.59 | 39,613,600 | +16.59(+4.88%) |
Nov 11, 2024 | 297.00 | 351.73 | 293.30 | 340.00 | 46,589,632 | +69.58(+25.73%) |
Nov 08, 2024 | 275.57 | 279.38 | 262.60 | 270.42 | 18,791,720 | -0.39(-0.14%) |
Nov 07, 2024 | 256.80 | 280.80 | 252.70 | 270.81 | 23,832,930 | +13.00(+5.04%) |
Nov 06, 2024 | 260.00 | 261.20 | 242.69 | 257.81 | 26,237,424 | +30.01(+13.17%) |
Nov 05, 2024 | 233.34 | 243.46 | 225.43 | 227.80 | 17,640,848 | +4.81(+2.16%) |
Nov 04, 2024 | 226.97 | 231.68 | 220.82 | 222.99 | 13,437,418 | -6.72(-2.93%) |
Nov 01, 2024 | 245.33 | 255.75 | 225.93 | 229.71 | 26,259,216 | -14.79(-6.05%) |
Oct 31, 2024 | 251.12 | 252.88 | 237.00 | 244.50 | 21,956,012 | -2.81(-1.14%) |
Oct 30, 2024 | 246.50 | 255.80 | 239.00 | 247.31 | 20,529,048 | -10.93(-4.23%) |
Oct 29, 2024 | 264.25 | 267.89 | 251.24 | 258.24 | 25,925,208 | +2.90(+1.14%) |
Oct 28, 2024 | 244.64 | 259.50 | 242.77 | 255.34 | 23,087,226 | +21.00(+8.96%) |
Oct 25, 2024 | 236.38 | 245.57 | 227.75 | 234.34 | 25,093,276 | -1.55(-0.66%) |
Oct 24, 2024 | 220.09 | 236.29 | 218.25 | 235.89 | 23,193,072 | +21.94(+10.25%) |
Oct 23, 2024 | 215.08 | 222.85 | 204.91 | 213.95 | 17,001,720 | -5.75(-2.62%) |
Oct 22, 2024 | 216.21 | 221.40 | 212.08 | 219.70 | 13,761,922 | +0.65(+0.30%) |
Oct 21, 2024 | 214.49 | 223.15 | 208.45 | 219.05 | 17,992,820 | +3.19(+1.48%) |
Oct 18, 2024 | 197.59 | 218.65 | 197.10 | 215.86 | 22,815,040 | +22.44(+11.60%) |
Oct 17, 2024 | 192.80 | 198.88 | 185.81 | 193.42 | 11,387,660 | -0.67(-0.35%) |
Oct 16, 2024 | 199.90 | 200.62 | 191.96 | 194.09 | 12,419,151 | -0.22(-0.11%) |
Oct 15, 2024 | 206.73 | 211.16 | 189.70 | 194.31 | 23,084,722 | -7.36(-3.65%) |
Oct 14, 2024 | 224.48 | 227.15 | 201.43 | 201.67 | 31,685,778 | -10.92(-5.14%) |
Oct 11, 2024 | 188.50 | 212.81 | 187.41 | 212.59 | 29,962,128 | +29.25(+15.95%) |
Oct 10, 2024 | 191.89 | 192.20 | 178.00 | 183.34 | 15,912,565 | -5.57(-2.95%) |
Oct 09, 2024 | 189.77 | 198.39 | 185.25 | 188.91 | 13,419,096 | -3.29(-1.71%) |
Oct 08, 2024 | 186.10 | 198.49 | 184.45 | 192.20 | 20,950,228 | +6.11(+3.28%) |
Oct 07, 2024 | 179.71 | 191.99 | 178.80 | 186.09 | 19,789,786 | +9.58(+5.43%) |
Oct 04, 2024 | 166.72 | 176.55 | 163.97 | 176.51 | 14,070,289 | +13.10(+8.02%) |
Oct 03, 2024 | 163.39 | 165.86 | 157.82 | 163.41 | 8,809,029 | -1.23(-0.75%) |
Oct 02, 2024 | 160.51 | 173.88 | 159.16 | 164.64 | 12,544,950 | +1.95(+1.20%) |
Oct 01, 2024 | 168.52 | 169.43 | 157.02 | 162.69 | 14,063,966 | -5.91(-3.51%) |
Sep 30, 2024 | 168.63 | 175.51 | 167.31 | 168.60 | 13,395,020 | -7.62(-4.32%) |
Sep 27, 2024 | 170.48 | 179.60 | 168.31 | 176.22 | 17,321,208 | +10.24(+6.17%) |
Sep 26, 2024 | 157.63 | 167.51 | 156.38 | 165.98 | 17,046,734 | +14.04(+9.24%) |
Sep 25, 2024 | 152.30 | 157.88 | 151.50 | 151.94 | 7,835,269 | -1.94(-1.26%) |
Sep 24, 2024 | 150.16 | 154.33 | 146.71 | 153.88 | 9,379,536 | +3.91(+2.61%) |
Sep 23, 2024 | 147.48 | 151.59 | 145.01 | 149.97 | 10,072,649 | +5.19(+3.58%) |
Sep 20, 2024 | 144.39 | 148.03 | 141.64 | 144.78 | 12,332,358 | +0.12(+0.08%) |
Sep 19, 2024 | 140.45 | 148.96 | 139.62 | 144.66 | 20,184,044 | +11.99(+9.04%) |
Sep 18, 2024 | 130.44 | 139.49 | 128.51 | 132.67 | 16,318,745 | +1.40(+1.07%) |
Sep 17, 2024 | 138.37 | 140.16 | 128.82 | 131.27 | 21,029,964 | -3.26(-2.42%) |
Sep 16, 2024 | 137.02 | 137.88 | 132.67 | 134.53 | 8,752,035 | -6.94(-4.91%) |
Sep 13, 2024 | 131.10 | 143.00 | 129.84 | 141.47 | 12,247,470 | +10.70(+8.18%) |
Sep 12, 2024 | 129.00 | 134.10 | 127.27 | 130.77 | 6,039,127 | +1.49(+1.15%) |
Sep 11, 2024 | 124.81 | 131.00 | 121.30 | 129.28 | 8,765,727 | -0.36(-0.28%) |
Sep 10, 2024 | 123.00 | 129.82 | 121.55 | 129.64 | 7,717,437 | +4.82(+3.86%) |
Sep 09, 2024 | 118.93 | 125.23 | 117.50 | 124.82 | 9,765,476 | +10.52(+9.20%) |
Sep 06, 2024 | 122.93 | 124.69 | 113.69 | 114.30 | 8,820,720 | -5.27(-4.41%) |
Sep 05, 2024 | 122.35 | 126.83 | 119.43 | 119.57 | 6,054,813 | -5.28(-4.23%) |
Sep 04, 2024 | 120.25 | 125.98 | 117.94 | 124.85 | 8,282,982 | +2.53(+2.07%) |