Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 331.60 | 339.06 | 330.63 | 335.85 | 481,447 | +2.99(+0.90%) |
Nov 20, 2024 | 333.00 | 333.82 | 329.13 | 332.86 | 531,213 | -1.59(-0.48%) |
Nov 19, 2024 | 338.16 | 338.56 | 333.72 | 334.45 | 666,668 | -2.84(-0.84%) |
Nov 18, 2024 | 333.82 | 338.17 | 331.95 | 337.29 | 533,129 | +2.28(+0.68%) |
Nov 15, 2024 | 330.07 | 336.11 | 329.74 | 335.01 | 599,461 | +3.22(+0.97%) |
Nov 14, 2024 | 333.63 | 335.16 | 330.65 | 331.79 | 681,373 | -3.15(-0.94%) |
Nov 13, 2024 | 335.13 | 336.84 | 332.06 | 334.94 | 760,250 | +4.70(+1.42%) |
Nov 12, 2024 | 335.00 | 336.12 | 329.52 | 330.24 | 917,179 | -6.66(-1.98%) |
Nov 11, 2024 | 336.86 | 340.62 | 335.70 | 336.90 | 750,722 | -2.52(-0.74%) |
Nov 08, 2024 | 334.75 | 341.78 | 333.61 | 339.42 | 611,199 | +6.29(+1.89%) |
Nov 07, 2024 | 325.87 | 334.21 | 324.86 | 333.13 | 1,040,705 | +7.82(+2.40%) |
Nov 06, 2024 | 335.37 | 337.20 | 317.11 | 325.31 | 1,542,722 | -15.29(-4.49%) |
Nov 05, 2024 | 331.22 | 340.77 | 328.70 | 340.60 | 629,359 | +8.04(+2.42%) |
Nov 04, 2024 | 326.62 | 332.58 | 324.85 | 332.56 | 840,325 | +8.90(+2.75%) |
Nov 01, 2024 | 330.12 | 330.67 | 322.87 | 323.66 | 1,058,438 | -5.40(-1.64%) |
Oct 31, 2024 | 329.00 | 338.69 | 324.89 | 329.06 | 1,371,327 | -6.77(-2.02%) |
Oct 30, 2024 | 331.63 | 336.36 | 331.52 | 335.83 | 1,167,833 | +4.57(+1.38%) |
Oct 29, 2024 | 335.13 | 336.74 | 330.84 | 331.26 | 679,200 | -5.35(-1.59%) |
Oct 28, 2024 | 338.43 | 340.79 | 334.66 | 336.61 | 465,453 | +0.27(+0.08%) |
Oct 25, 2024 | 338.98 | 339.73 | 334.81 | 336.34 | 554,726 | -2.07(-0.61%) |
Oct 24, 2024 | 339.86 | 341.85 | 338.08 | 338.41 | 321,490 | -1.36(-0.40%) |
Oct 23, 2024 | 334.56 | 342.50 | 334.02 | 339.77 | 711,261 | +4.85(+1.45%) |
Oct 22, 2024 | 332.14 | 336.21 | 331.13 | 334.92 | 543,345 | +3.07(+0.93%) |
Oct 21, 2024 | 343.93 | 344.67 | 331.01 | 331.85 | 818,100 | -13.77(-3.98%) |
Oct 18, 2024 | 347.02 | 347.43 | 344.52 | 345.62 | 368,943 | +0.22(+0.06%) |
Oct 17, 2024 | 346.68 | 346.91 | 343.70 | 345.40 | 641,961 | -2.24(-0.64%) |
Oct 16, 2024 | 344.86 | 349.43 | 344.86 | 347.64 | 443,968 | +2.65(+0.77%) |
Oct 15, 2024 | 346.05 | 350.54 | 344.15 | 344.99 | 617,466 | +1.27(+0.37%) |
Oct 14, 2024 | 341.50 | 345.47 | 341.12 | 343.72 | 440,110 | +0.89(+0.26%) |
Oct 11, 2024 | 343.95 | 344.95 | 341.59 | 342.83 | 445,125 | +0.76(+0.22%) |
Oct 10, 2024 | 347.01 | 348.38 | 341.03 | 342.07 | 641,350 | -5.89(-1.69%) |
Oct 09, 2024 | 347.94 | 348.51 | 344.63 | 347.96 | 415,243 | +0.02(+0.01%) |
Oct 08, 2024 | 348.97 | 349.14 | 345.65 | 347.94 | 539,452 | +1.23(+0.35%) |
Oct 07, 2024 | 343.77 | 347.08 | 341.01 | 346.71 | 574,972 | +1.31(+0.38%) |
Oct 04, 2024 | 348.71 | 349.32 | 343.42 | 345.40 | 823,061 | -7.60(-2.15%) |
Oct 03, 2024 | 355.30 | 356.16 | 350.75 | 353.00 | 628,990 | -2.30(-0.65%) |
Oct 02, 2024 | 356.43 | 356.92 | 352.11 | 355.30 | 903,246 | -4.76(-1.32%) |
Oct 01, 2024 | 367.30 | 369.99 | 359.55 | 360.06 | 995,656 | -3.81(-1.05%) |
Sep 30, 2024 | 356.00 | 364.15 | 355.06 | 363.87 | 943,457 | +7.23(+2.03%) |
Sep 27, 2024 | 358.28 | 359.14 | 354.83 | 356.64 | 790,707 | +0.14(+0.04%) |
Sep 26, 2024 | 359.50 | 360.24 | 355.58 | 356.50 | 724,939 | -3.08(-0.86%) |
Sep 25, 2024 | 362.66 | 363.12 | 358.09 | 359.58 | 651,974 | -2.41(-0.67%) |
Sep 24, 2024 | 361.89 | 366.80 | 361.18 | 361.99 | 479,406 | -3.02(-0.83%) |
Sep 23, 2024 | 363.79 | 366.20 | 362.33 | 365.01 | 595,084 | +3.29(+0.91%) |
Sep 20, 2024 | 357.50 | 361.72 | 355.79 | 361.72 | 2,196,303 | +3.10(+0.86%) |
Sep 19, 2024 | 363.59 | 363.59 | 354.69 | 358.62 | 582,462 | -2.10(-0.58%) |
Sep 18, 2024 | 359.95 | 366.29 | 358.88 | 360.72 | 552,955 | +3.15(+0.88%) |
Sep 17, 2024 | 362.28 | 363.89 | 357.40 | 357.57 | 593,599 | -5.42(-1.49%) |
Sep 16, 2024 | 360.28 | 364.61 | 357.86 | 362.99 | 596,461 | +3.83(+1.07%) |
Sep 13, 2024 | 357.29 | 359.66 | 354.64 | 359.16 | 548,864 | +3.04(+0.85%) |
Sep 12, 2024 | 355.69 | 356.53 | 351.92 | 356.12 | 639,266 | -0.28(-0.08%) |
Sep 11, 2024 | 351.73 | 356.92 | 348.63 | 356.40 | 602,557 | +0.26(+0.07%) |
Sep 10, 2024 | 349.53 | 358.21 | 348.37 | 356.14 | 852,152 | +7.58(+2.17%) |
Sep 09, 2024 | 342.83 | 350.28 | 340.63 | 348.56 | 706,643 | +5.82(+1.70%) |
Sep 06, 2024 | 338.89 | 343.82 | 337.07 | 342.74 | 867,360 | +4.42(+1.31%) |
Sep 05, 2024 | 343.70 | 344.87 | 337.87 | 338.32 | 730,096 | -2.76(-0.81%) |
Sep 04, 2024 | 340.40 | 343.65 | 337.13 | 341.08 | 812,575 | +2.25(+0.66%) |