Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 340.00 | 345.50 | 335.65 | 344.73 | 475,760 | +7.93(+2.35%) |
Nov 20, 2024 | 339.45 | 346.02 | 326.00 | 336.80 | 769,663 | +13.12(+4.05%) |
Nov 19, 2024 | 313.96 | 324.01 | 313.00 | 323.68 | 421,318 | +4.82(+1.51%) |
Nov 18, 2024 | 317.01 | 319.27 | 313.76 | 318.86 | 380,693 | +3.16(+1.00%) |
Nov 15, 2024 | 319.60 | 320.97 | 312.00 | 315.70 | 451,527 | -7.13(-2.21%) |
Nov 14, 2024 | 327.32 | 329.15 | 321.50 | 322.83 | 413,800 | -3.72(-1.14%) |
Nov 13, 2024 | 328.60 | 333.33 | 322.60 | 326.55 | 607,884 | -6.88(-2.06%) |
Nov 12, 2024 | 328.16 | 336.11 | 327.13 | 333.43 | 465,498 | +3.49(+1.06%) |
Nov 11, 2024 | 336.07 | 338.00 | 328.43 | 329.94 | 441,974 | -3.19(-0.96%) |
Nov 08, 2024 | 336.48 | 338.82 | 324.05 | 333.13 | 574,142 | -0.02(-0.01%) |
Nov 07, 2024 | 322.99 | 340.79 | 321.00 | 333.15 | 812,820 | +9.53(+2.94%) |
Nov 06, 2024 | 315.32 | 323.77 | 301.00 | 323.62 | 1,323,919 | -8.61(-2.59%) |
Nov 05, 2024 | 326.22 | 333.00 | 320.43 | 332.23 | 507,038 | +2.69(+0.82%) |
Nov 04, 2024 | 321.68 | 330.99 | 321.16 | 329.54 | 684,174 | +6.77(+2.10%) |
Nov 01, 2024 | 318.79 | 324.76 | 313.59 | 322.77 | 612,648 | +4.72(+1.48%) |
Oct 31, 2024 | 318.84 | 321.40 | 313.82 | 318.05 | 423,208 | -3.47(-1.08%) |
Oct 30, 2024 | 311.53 | 329.15 | 309.82 | 321.52 | 863,035 | +9.62(+3.08%) |
Oct 29, 2024 | 318.22 | 320.72 | 311.52 | 311.90 | 696,925 | -12.42(-3.83%) |
Oct 28, 2024 | 330.52 | 333.00 | 324.14 | 324.32 | 397,423 | -1.37(-0.42%) |
Oct 25, 2024 | 329.58 | 331.11 | 324.19 | 325.69 | 405,068 | -1.76(-0.54%) |
Oct 24, 2024 | 327.82 | 330.00 | 321.94 | 327.45 | 357,992 | +1.53(+0.47%) |
Oct 23, 2024 | 334.45 | 337.91 | 325.02 | 325.92 | 563,916 | -11.09(-3.29%) |
Oct 22, 2024 | 345.63 | 345.63 | 332.01 | 337.01 | 582,257 | -9.86(-2.84%) |
Oct 21, 2024 | 364.50 | 367.00 | 345.56 | 346.87 | 922,176 | -7.65(-2.16%) |
Oct 18, 2024 | 351.13 | 358.79 | 348.78 | 354.52 | 528,256 | +6.42(+1.84%) |
Oct 17, 2024 | 352.03 | 352.31 | 345.52 | 348.10 | 595,002 | -3.83(-1.09%) |
Oct 16, 2024 | 337.96 | 356.01 | 337.96 | 351.93 | 770,874 | +16.61(+4.95%) |
Oct 15, 2024 | 328.75 | 338.25 | 327.59 | 335.32 | 605,653 | +4.14(+1.25%) |
Oct 14, 2024 | 327.77 | 331.28 | 324.47 | 331.18 | 380,710 | +1.11(+0.34%) |
Oct 11, 2024 | 315.26 | 334.34 | 315.26 | 330.07 | 893,813 | +11.91(+3.74%) |
Oct 10, 2024 | 312.21 | 322.07 | 308.15 | 318.16 | 623,993 | +2.34(+0.74%) |
Oct 09, 2024 | 324.29 | 325.00 | 309.55 | 315.82 | 742,484 | -6.26(-1.94%) |
Oct 08, 2024 | 325.74 | 327.81 | 320.12 | 322.08 | 361,958 | -5.12(-1.56%) |
Oct 07, 2024 | 329.18 | 332.23 | 320.40 | 327.20 | 631,012 | -5.64(-1.69%) |
Oct 04, 2024 | 341.17 | 343.97 | 332.10 | 332.84 | 495,588 | -1.23(-0.37%) |
Oct 03, 2024 | 330.55 | 335.00 | 328.99 | 334.07 | 294,363 | -0.35(-0.10%) |
Oct 02, 2024 | 330.88 | 339.18 | 329.74 | 334.42 | 468,534 | +0.71(+0.21%) |
Oct 01, 2024 | 332.55 | 335.48 | 323.70 | 333.71 | 605,745 | -0.72(-0.22%) |
Sep 30, 2024 | 339.99 | 340.57 | 332.27 | 334.43 | 462,215 | -5.07(-1.49%) |
Sep 27, 2024 | 343.27 | 346.96 | 337.47 | 339.50 | 486,372 | -0.19(-0.06%) |
Sep 26, 2024 | 342.57 | 345.88 | 335.88 | 339.69 | 484,988 | +3.40(+1.01%) |
Sep 25, 2024 | 344.32 | 346.99 | 333.48 | 336.29 | 621,926 | -8.31(-2.41%) |
Sep 24, 2024 | 348.52 | 350.29 | 343.22 | 344.60 | 378,470 | -0.94(-0.27%) |
Sep 23, 2024 | 344.30 | 349.22 | 341.14 | 345.54 | 513,268 | +1.26(+0.37%) |
Sep 20, 2024 | 344.30 | 349.70 | 339.03 | 344.28 | 956,541 | -4.65(-1.33%) |
Sep 19, 2024 | 343.00 | 349.81 | 339.56 | 348.93 | 993,505 | +14.25(+4.26%) |
Sep 18, 2024 | 334.13 | 346.86 | 325.02 | 334.68 | 1,421,986 | +3.93(+1.19%) |
Sep 17, 2024 | 337.01 | 338.00 | 329.50 | 330.75 | 856,431 | +0.88(+0.27%) |
Sep 16, 2024 | 328.86 | 342.19 | 328.00 | 329.87 | 2,114,727 | +8.00(+2.49%) |
Sep 13, 2024 | 304.33 | 322.50 | 301.60 | 321.87 | 4,554,155 | +65.38(+25.49%) |
Sep 12, 2024 | 247.15 | 258.53 | 242.43 | 256.49 | 2,147,017 | +9.47(+3.83%) |
Sep 11, 2024 | 244.09 | 248.64 | 240.01 | 247.02 | 662,669 | +2.93(+1.20%) |
Sep 10, 2024 | 243.65 | 245.00 | 237.14 | 244.09 | 668,551 | +2.63(+1.09%) |
Sep 09, 2024 | 247.90 | 250.94 | 241.24 | 241.46 | 676,039 | -6.63(-2.67%) |
Sep 06, 2024 | 246.74 | 263.02 | 246.74 | 248.09 | 857,468 | -1.74(-0.70%) |
Sep 05, 2024 | 245.42 | 257.23 | 242.55 | 249.83 | 753,393 | +4.20(+1.71%) |
Sep 04, 2024 | 251.57 | 253.60 | 240.27 | 245.63 | 615,361 | -6.05(-2.40%) |