Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 307.30 | 310.92 | 306.65 | 309.90 | 5,757,169 | +2.51(+0.82%) |
Nov 20, 2024 | 311.86 | 312.29 | 306.22 | 307.39 | 6,350,025 | -4.46(-1.43%) |
Nov 19, 2024 | 310.00 | 312.23 | 308.51 | 311.85 | 4,885,771 | -0.31(-0.10%) |
Nov 18, 2024 | 309.48 | 312.41 | 308.70 | 312.16 | 4,586,238 | +2.52(+0.81%) |
Nov 15, 2024 | 307.56 | 310.72 | 306.66 | 309.64 | 5,106,304 | +1.39(+0.45%) |
Nov 14, 2024 | 309.30 | 311.29 | 307.83 | 308.25 | 4,414,142 | -1.23(-0.40%) |
Nov 13, 2024 | 309.49 | 310.95 | 307.84 | 309.48 | 4,046,360 | -0.37(-0.12%) |
Nov 12, 2024 | 309.04 | 310.55 | 308.11 | 309.85 | 4,616,452 | -1.07(-0.34%) |
Nov 11, 2024 | 310.09 | 312.44 | 309.30 | 310.92 | 4,654,275 | +3.05(+0.99%) |
Nov 08, 2024 | 306.89 | 311.15 | 305.69 | 307.87 | 6,240,640 | +2.07(+0.68%) |
Nov 07, 2024 | 307.50 | 307.63 | 304.42 | 305.80 | 6,233,558 | -1.60(-0.52%) |
Nov 06, 2024 | 306.32 | 309.00 | 302.82 | 307.40 | 10,319,426 | +14.11(+4.81%) |
Nov 05, 2024 | 291.71 | 294.78 | 291.58 | 293.29 | 3,748,295 | +1.44(+0.49%) |
Nov 04, 2024 | 291.55 | 293.15 | 290.76 | 291.85 | 4,281,594 | +1.11(+0.38%) |
Nov 01, 2024 | 288.49 | 292.67 | 287.19 | 290.74 | 5,471,268 | +0.89(+0.31%) |
Oct 31, 2024 | 292.09 | 296.34 | 289.62 | 289.85 | 7,975,530 | -0.31(-0.11%) |
Oct 30, 2024 | 292.34 | 295.78 | 288.33 | 290.16 | 9,605,114 | +8.28(+2.94%) |
Oct 29, 2024 | 284.27 | 285.70 | 281.35 | 281.88 | 7,528,536 | -2.31(-0.81%) |
Oct 28, 2024 | 282.04 | 284.64 | 281.53 | 284.19 | 4,305,919 | +2.46(+0.87%) |
Oct 25, 2024 | 284.00 | 285.09 | 280.78 | 281.73 | 4,464,571 | -1.49(-0.53%) |
Oct 24, 2024 | 282.39 | 283.62 | 281.73 | 283.22 | 4,680,111 | -0.54(-0.19%) |
Oct 23, 2024 | 286.04 | 286.06 | 283.53 | 283.76 | 5,249,189 | -1.03(-0.36%) |
Oct 22, 2024 | 285.05 | 286.53 | 283.53 | 284.79 | 5,735,547 | -2.06(-0.72%) |
Oct 21, 2024 | 289.60 | 290.44 | 286.33 | 286.85 | 6,313,091 | -3.77(-1.30%) |
Oct 18, 2024 | 289.92 | 291.04 | 288.08 | 290.62 | 5,351,525 | +0.23(+0.08%) |
Oct 17, 2024 | 288.57 | 290.93 | 287.61 | 290.39 | 8,815,438 | +2.87(+1.00%) |
Oct 16, 2024 | 278.62 | 287.60 | 278.35 | 287.52 | 9,442,510 | +8.23(+2.95%) |
Oct 15, 2024 | 281.00 | 282.64 | 278.83 | 279.29 | 5,806,493 | -1.39(-0.50%) |
Oct 14, 2024 | 279.08 | 281.37 | 277.99 | 280.68 | 3,995,621 | +2.84(+1.02%) |
Oct 11, 2024 | 276.04 | 278.80 | 275.37 | 277.84 | 4,746,477 | +0.37(+0.13%) |
Oct 10, 2024 | 276.78 | 277.67 | 275.35 | 277.47 | 4,063,456 | +0.54(+0.19%) |
Oct 09, 2024 | 275.00 | 277.49 | 274.42 | 276.93 | 4,115,573 | +1.97(+0.72%) |
Oct 08, 2024 | 274.71 | 276.10 | 274.01 | 274.96 | 4,370,876 | +1.17(+0.43%) |
Oct 07, 2024 | 277.60 | 277.62 | 273.24 | 273.79 | 4,339,084 | -4.14(-1.49%) |
Oct 04, 2024 | 277.35 | 278.44 | 275.10 | 277.93 | 4,260,925 | +1.07(+0.39%) |
Oct 03, 2024 | 276.67 | 277.69 | 275.84 | 276.86 | 3,036,623 | -0.14(-0.05%) |
Oct 02, 2024 | 276.57 | 277.64 | 275.37 | 277.00 | 4,741,424 | -0.60(-0.22%) |
Oct 01, 2024 | 276.97 | 279.06 | 274.36 | 277.60 | 5,779,551 | +2.65(+0.96%) |
Sep 30, 2024 | 275.00 | 275.69 | 273.20 | 274.95 | 5,970,711 | -0.22(-0.08%) |
Sep 27, 2024 | 273.16 | 277.98 | 272.78 | 275.17 | 6,509,582 | +3.48(+1.28%) |
Sep 26, 2024 | 270.50 | 273.24 | 270.00 | 271.69 | 9,551,099 | +2.06(+0.76%) |
Sep 25, 2024 | 274.19 | 274.25 | 268.23 | 269.63 | 11,671,351 | -3.15(-1.15%) |
Sep 24, 2024 | 280.18 | 281.00 | 272.71 | 272.78 | 13,681,428 | -15.85(-5.49%) |
Sep 23, 2024 | 284.90 | 288.88 | 284.62 | 288.63 | 6,495,212 | +3.86(+1.36%) |
Sep 20, 2024 | 285.50 | 287.00 | 283.25 | 284.77 | 27,810,966 | -0.47(-0.16%) |
Sep 19, 2024 | 291.09 | 291.48 | 282.87 | 285.24 | 10,381,656 | -3.24(-1.12%) |
Sep 18, 2024 | 291.84 | 292.02 | 288.13 | 288.48 | 5,891,223 | -3.08(-1.06%) |
Sep 17, 2024 | 290.90 | 293.07 | 290.08 | 291.56 | 5,135,762 | +1.08(+0.37%) |
Sep 16, 2024 | 288.05 | 290.90 | 287.74 | 290.48 | 4,458,550 | +3.13(+1.09%) |
Sep 13, 2024 | 286.49 | 288.74 | 285.55 | 287.35 | 4,987,661 | +1.98(+0.69%) |
Sep 12, 2024 | 284.00 | 286.00 | 281.47 | 285.37 | 4,161,133 | +1.41(+0.50%) |
Sep 11, 2024 | 285.02 | 285.17 | 278.30 | 283.96 | 6,281,974 | -1.38(-0.48%) |
Sep 10, 2024 | 285.93 | 286.40 | 283.57 | 285.34 | 5,312,978 | -0.27(-0.09%) |
Sep 09, 2024 | 282.09 | 286.97 | 281.65 | 285.61 | 10,932,757 | +6.24(+2.23%) |
Sep 06, 2024 | 277.77 | 280.28 | 277.43 | 279.37 | 7,187,841 | +0.75(+0.27%) |
Sep 05, 2024 | 281.00 | 281.50 | 277.41 | 278.62 | 6,447,530 | -1.87(-0.67%) |
Sep 04, 2024 | 278.71 | 281.64 | 278.70 | 280.49 | 6,107,369 | +1.95(+0.70%) |