Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 619.56 | 623.26 | 609.50 | 619.28 | 463,000 | +6.46(+1.05%) |
Nov 20, 2024 | 612.96 | 612.98 | 604.26 | 612.82 | 378,775 | +0.65(+0.11%) |
Nov 19, 2024 | 601.62 | 612.44 | 601.00 | 612.17 | 414,134 | +7.45(+1.23%) |
Nov 18, 2024 | 602.95 | 607.25 | 599.90 | 604.72 | 429,601 | +1.77(+0.29%) |
Nov 15, 2024 | 611.66 | 611.66 | 600.31 | 602.95 | 614,359 | -15.03(-2.43%) |
Nov 14, 2024 | 621.29 | 622.64 | 616.68 | 617.98 | 360,653 | -2.52(-0.41%) |
Nov 13, 2024 | 622.00 | 625.63 | 619.21 | 620.50 | 709,038 | -2.51(-0.40%) |
Nov 12, 2024 | 621.99 | 624.11 | 618.18 | 623.01 | 404,791 | +1.09(+0.18%) |
Nov 11, 2024 | 625.89 | 625.89 | 618.19 | 621.92 | 431,111 | -2.55(-0.41%) |
Nov 08, 2024 | 625.33 | 626.45 | 622.11 | 624.47 | 431,109 | -1.10(-0.18%) |
Nov 07, 2024 | 617.85 | 625.73 | 617.50 | 625.57 | 532,062 | +12.56(+2.05%) |
Nov 06, 2024 | 606.96 | 614.16 | 605.37 | 613.01 | 641,288 | +18.62(+3.13%) |
Nov 05, 2024 | 587.35 | 594.66 | 587.35 | 594.39 | 314,199 | +8.49(+1.45%) |
Nov 04, 2024 | 586.90 | 590.39 | 583.34 | 585.90 | 362,552 | -0.57(-0.10%) |
Nov 01, 2024 | 583.36 | 591.00 | 583.00 | 586.47 | 416,313 | +4.17(+0.72%) |
Oct 31, 2024 | 595.76 | 595.76 | 582.00 | 582.30 | 742,489 | -20.02(-3.32%) |
Oct 30, 2024 | 606.25 | 608.04 | 601.66 | 602.32 | 385,110 | -8.00(-1.31%) |
Oct 29, 2024 | 604.00 | 612.05 | 601.52 | 610.32 | 420,079 | +7.13(+1.18%) |
Oct 28, 2024 | 606.36 | 606.36 | 602.87 | 603.19 | 329,417 | +1.23(+0.20%) |
Oct 25, 2024 | 601.91 | 608.58 | 600.96 | 601.96 | 410,815 | +2.84(+0.47%) |
Oct 24, 2024 | 599.59 | 600.49 | 595.32 | 599.12 | 273,714 | +2.03(+0.34%) |
Oct 23, 2024 | 604.00 | 604.88 | 591.64 | 597.09 | 447,878 | -9.42(-1.55%) |
Oct 22, 2024 | 604.05 | 608.38 | 602.09 | 606.51 | 384,266 | -0.42(-0.07%) |
Oct 21, 2024 | 601.83 | 607.00 | 600.84 | 606.93 | 347,868 | +3.37(+0.56%) |
Oct 18, 2024 | 605.61 | 605.61 | 602.58 | 603.56 | 304,833 | +2.07(+0.34%) |
Oct 17, 2024 | 607.22 | 607.95 | 601.24 | 601.49 | 379,068 | +2.36(+0.39%) |
Oct 16, 2024 | 599.08 | 600.06 | 592.44 | 599.13 | 279,873 | +2.21(+0.37%) |
Oct 15, 2024 | 608.85 | 610.06 | 594.73 | 596.92 | 456,325 | -10.96(-1.80%) |
Oct 14, 2024 | 604.36 | 609.43 | 604.16 | 607.88 | 393,106 | +7.44(+1.24%) |
Oct 11, 2024 | 597.09 | 601.66 | 596.75 | 600.44 | 320,890 | +1.85(+0.31%) |
Oct 10, 2024 | 593.98 | 599.60 | 592.22 | 598.59 | 507,713 | +0.54(+0.09%) |
Oct 09, 2024 | 591.62 | 598.59 | 590.57 | 598.05 | 468,013 | +6.62(+1.12%) |
Oct 08, 2024 | 584.67 | 592.31 | 583.80 | 591.43 | 332,885 | +10.59(+1.82%) |
Oct 07, 2024 | 582.24 | 586.24 | 579.86 | 580.84 | 358,815 | -4.20(-0.72%) |
Oct 04, 2024 | 585.93 | 585.93 | 578.25 | 585.04 | 355,063 | +7.40(+1.28%) |
Oct 03, 2024 | 573.83 | 582.01 | 573.56 | 577.64 | 329,016 | +2.26(+0.39%) |
Oct 02, 2024 | 571.47 | 578.15 | 568.03 | 575.38 | 288,068 | +3.60(+0.63%) |
Oct 01, 2024 | 585.00 | 585.00 | 568.25 | 571.78 | 608,583 | -14.74(-2.51%) |
Sep 30, 2024 | 582.28 | 586.85 | 579.50 | 586.52 | 538,730 | +1.56(+0.27%) |
Sep 27, 2024 | 590.67 | 590.67 | 581.87 | 584.96 | 329,747 | -4.37(-0.74%) |
Sep 26, 2024 | 592.75 | 593.33 | 583.19 | 589.33 | 495,207 | +7.22(+1.24%) |
Sep 25, 2024 | 579.81 | 585.06 | 579.81 | 582.11 | 301,062 | +0.39(+0.07%) |
Sep 24, 2024 | 579.01 | 581.86 | 572.62 | 581.73 | 325,398 | +5.20(+0.90%) |
Sep 23, 2024 | 577.50 | 577.80 | 575.00 | 576.52 | 382,582 | -0.20(-0.03%) |
Sep 20, 2024 | 577.44 | 579.83 | 572.76 | 576.72 | 314,450 | -2.03(-0.35%) |
Sep 19, 2024 | 577.06 | 582.13 | 575.03 | 578.75 | 513,631 | +16.62(+2.96%) |
Sep 18, 2024 | 566.36 | 572.10 | 561.42 | 562.12 | 447,591 | -2.61(-0.46%) |
Sep 17, 2024 | 569.19 | 570.11 | 561.58 | 564.73 | 251,113 | -0.29(-0.05%) |
Sep 16, 2024 | 563.24 | 566.50 | 560.06 | 565.02 | 284,421 | -3.34(-0.59%) |
Sep 13, 2024 | 566.27 | 570.08 | 564.56 | 568.36 | 313,641 | +3.34(+0.59%) |
Sep 12, 2024 | 560.71 | 567.32 | 556.28 | 565.02 | 418,322 | +4.31(+0.77%) |
Sep 11, 2024 | 546.83 | 561.48 | 538.54 | 560.71 | 483,687 | +15.71(+2.88%) |
Sep 10, 2024 | 541.28 | 545.48 | 536.57 | 545.00 | 571,575 | +5.47(+1.01%) |
Sep 09, 2024 | 537.61 | 540.39 | 533.06 | 539.53 | 317,479 | +7.19(+1.35%) |
Sep 06, 2024 | 545.84 | 546.80 | 530.04 | 532.34 | 693,185 | -13.10(-2.40%) |
Sep 05, 2024 | 543.21 | 551.73 | 542.31 | 545.44 | 352,612 | -1.22(-0.22%) |
Sep 04, 2024 | 542.36 | 551.08 | 540.06 | 546.66 | 477,632 | -1.18(-0.22%) |