Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 331.35 | 342.94 | 328.60 | 335.78 | 8,359,929 | +10.08(+3.09%) |
Nov 20, 2024 | 325.29 | 327.26 | 322.01 | 325.70 | 3,761,596 | +2.27(+0.70%) |
Nov 19, 2024 | 319.00 | 324.70 | 316.00 | 323.43 | 5,467,800 | +1.18(+0.37%) |
Nov 18, 2024 | 327.00 | 327.00 | 320.20 | 322.25 | 4,250,737 | -3.01(-0.93%) |
Nov 15, 2024 | 326.93 | 330.26 | 324.18 | 325.26 | 7,093,052 | -6.39(-1.93%) |
Nov 14, 2024 | 342.44 | 346.00 | 330.82 | 331.65 | 7,622,243 | -10.07(-2.95%) |
Nov 13, 2024 | 345.50 | 348.19 | 338.77 | 341.72 | 6,901,602 | +0.57(+0.17%) |
Nov 12, 2024 | 339.29 | 348.86 | 338.51 | 341.15 | 7,658,451 | -0.58(-0.17%) |
Nov 11, 2024 | 325.25 | 344.88 | 325.25 | 341.73 | 13,946,484 | +19.78(+6.14%) |
Nov 08, 2024 | 310.03 | 322.81 | 309.44 | 321.95 | 8,485,091 | +11.17(+3.59%) |
Nov 07, 2024 | 307.50 | 312.19 | 306.00 | 310.78 | 5,720,767 | +3.88(+1.26%) |
Nov 06, 2024 | 305.00 | 308.56 | 303.07 | 306.90 | 5,872,983 | +9.41(+3.16%) |
Nov 05, 2024 | 297.44 | 298.81 | 294.74 | 297.49 | 4,453,635 | -0.52(-0.17%) |
Nov 04, 2024 | 297.99 | 300.18 | 292.92 | 298.01 | 5,107,904 | +3.29(+1.12%) |
Nov 01, 2024 | 290.23 | 296.99 | 290.00 | 294.72 | 3,527,506 | +3.35(+1.15%) |
Oct 31, 2024 | 292.60 | 296.09 | 289.55 | 291.37 | 4,305,957 | -5.03(-1.70%) |
Oct 30, 2024 | 297.07 | 299.54 | 296.35 | 296.40 | 2,825,050 | -2.49(-0.83%) |
Oct 29, 2024 | 294.00 | 300.60 | 292.81 | 298.89 | 4,277,489 | +5.12(+1.74%) |
Oct 28, 2024 | 293.60 | 296.07 | 292.49 | 293.77 | 3,867,555 | +3.31(+1.14%) |
Oct 25, 2024 | 290.00 | 294.38 | 288.83 | 290.46 | 3,351,564 | +3.70(+1.29%) |
Oct 24, 2024 | 286.56 | 288.91 | 285.18 | 286.76 | 3,210,619 | +2.33(+0.82%) |
Oct 23, 2024 | 287.73 | 288.30 | 282.62 | 284.43 | 3,226,978 | -3.90(-1.35%) |
Oct 22, 2024 | 289.75 | 291.94 | 287.65 | 288.33 | 3,100,049 | -2.96(-1.02%) |
Oct 21, 2024 | 289.00 | 292.92 | 288.04 | 291.29 | 2,711,725 | -1.65(-0.56%) |
Oct 18, 2024 | 292.04 | 294.71 | 290.15 | 292.94 | 3,087,904 | +1.83(+0.63%) |
Oct 17, 2024 | 291.96 | 293.34 | 290.10 | 291.11 | 2,829,547 | +0.25(+0.09%) |
Oct 16, 2024 | 287.55 | 290.92 | 284.23 | 290.86 | 3,496,824 | +2.51(+0.87%) |
Oct 15, 2024 | 293.46 | 293.58 | 288.00 | 288.35 | 3,849,651 | -3.29(-1.13%) |
Oct 14, 2024 | 289.92 | 292.45 | 288.25 | 291.64 | 3,642,283 | +3.54(+1.23%) |
Oct 11, 2024 | 289.21 | 290.24 | 286.30 | 288.10 | 3,597,039 | -2.07(-0.71%) |
Oct 10, 2024 | 287.92 | 290.23 | 284.62 | 290.17 | 3,965,366 | +2.25(+0.78%) |
Oct 09, 2024 | 290.82 | 291.57 | 287.08 | 287.92 | 4,850,730 | -3.65(-1.25%) |
Oct 08, 2024 | 286.00 | 292.63 | 284.10 | 291.57 | 5,211,038 | +7.00(+2.46%) |
Oct 07, 2024 | 286.58 | 288.17 | 283.38 | 284.57 | 4,794,343 | -3.18(-1.11%) |
Oct 04, 2024 | 283.86 | 287.89 | 281.47 | 287.75 | 6,131,326 | +6.84(+2.43%) |
Oct 03, 2024 | 278.99 | 281.12 | 277.73 | 280.91 | 3,868,250 | +1.43(+0.51%) |
Oct 02, 2024 | 273.72 | 282.00 | 270.85 | 279.48 | 8,508,298 | +8.61(+3.18%) |
Oct 01, 2024 | 274.14 | 274.70 | 269.69 | 270.87 | 4,369,702 | -2.84(-1.04%) |
Sep 30, 2024 | 273.95 | 275.74 | 269.14 | 273.71 | 5,061,714 | -2.93(-1.06%) |
Sep 27, 2024 | 276.26 | 277.84 | 275.06 | 276.64 | 5,220,085 | +0.88(+0.32%) |
Sep 26, 2024 | 276.13 | 278.64 | 272.71 | 275.76 | 5,252,897 | +1.67(+0.61%) |
Sep 25, 2024 | 270.45 | 277.05 | 269.38 | 274.09 | 7,919,874 | +3.65(+1.35%) |
Sep 24, 2024 | 269.83 | 272.46 | 266.29 | 270.44 | 7,263,688 | +6.23(+2.36%) |
Sep 23, 2024 | 267.25 | 268.06 | 262.24 | 264.21 | 6,034,148 | -2.59(-0.97%) |
Sep 20, 2024 | 266.01 | 270.32 | 261.32 | 266.80 | 11,463,223 | +0.81(+0.30%) |
Sep 19, 2024 | 260.72 | 269.54 | 258.05 | 265.99 | 11,040,736 | +13.56(+5.37%) |
Sep 18, 2024 | 256.00 | 256.12 | 250.96 | 252.43 | 4,438,503 | -2.36(-0.93%) |
Sep 17, 2024 | 258.31 | 258.96 | 254.36 | 254.79 | 5,431,813 | -1.72(-0.67%) |
Sep 16, 2024 | 254.17 | 257.41 | 254.17 | 256.51 | 5,375,033 | +2.34(+0.92%) |
Sep 13, 2024 | 252.14 | 256.43 | 252.05 | 254.17 | 5,006,754 | +1.20(+0.47%) |
Sep 12, 2024 | 251.00 | 253.74 | 249.18 | 252.97 | 5,229,230 | +3.79(+1.52%) |
Sep 11, 2024 | 244.43 | 249.63 | 241.63 | 249.18 | 4,829,064 | +3.41(+1.39%) |
Sep 10, 2024 | 246.74 | 246.95 | 242.93 | 245.77 | 3,550,233 | +0.40(+0.16%) |
Sep 09, 2024 | 246.11 | 248.97 | 244.39 | 245.38 | 4,594,547 | +1.79(+0.73%) |
Sep 06, 2024 | 247.35 | 249.61 | 241.06 | 243.59 | 6,269,268 | -2.15(-0.87%) |
Sep 05, 2024 | 245.59 | 248.11 | 244.62 | 245.73 | 4,089,426 | -1.56(-0.63%) |
Sep 04, 2024 | 246.08 | 249.09 | 244.78 | 247.29 | 4,713,672 | -0.38(-0.15%) |