Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2024 | 355.00 | 366.08 | 352.06 | 359.18 | 4,019,649 | +21.70(+6.43%) |
Nov 05, 2024 | 331.87 | 338.22 | 331.82 | 337.48 | 1,776,840 | +6.35(+1.92%) |
Nov 04, 2024 | 332.50 | 335.51 | 330.81 | 331.13 | 1,943,279 | -3.87(-1.16%) |
Nov 01, 2024 | 335.95 | 337.02 | 329.65 | 335.00 | 2,369,254 | +3.42(+1.03%) |
Oct 31, 2024 | 325.00 | 333.94 | 321.39 | 331.58 | 3,870,478 | -11.23(-3.28%) |
Oct 30, 2024 | 344.65 | 346.69 | 340.86 | 342.81 | 2,258,029 | -2.74(-0.79%) |
Oct 29, 2024 | 342.79 | 347.42 | 337.86 | 345.55 | 1,843,268 | +0.04(+0.01%) |
Oct 28, 2024 | 347.95 | 348.62 | 345.11 | 345.51 | 2,177,754 | +1.02(+0.30%) |
Oct 25, 2024 | 347.07 | 348.56 | 342.90 | 344.49 | 1,176,381 | -0.80(-0.23%) |
Oct 24, 2024 | 345.00 | 346.68 | 340.51 | 345.29 | 1,407,034 | +0.33(+0.10%) |
Oct 23, 2024 | 341.00 | 345.72 | 340.31 | 344.96 | 1,975,520 | +1.41(+0.41%) |
Oct 22, 2024 | 343.89 | 345.26 | 340.82 | 343.55 | 1,321,852 | -3.52(-1.01%) |
Oct 21, 2024 | 348.00 | 348.73 | 345.25 | 347.07 | 1,068,585 | -1.11(-0.32%) |
Oct 18, 2024 | 349.56 | 349.70 | 345.27 | 348.18 | 1,173,442 | -0.31(-0.09%) |
Oct 17, 2024 | 345.00 | 349.74 | 340.89 | 348.49 | 1,715,360 | +7.39(+2.17%) |
Oct 16, 2024 | 338.95 | 341.38 | 337.81 | 341.10 | 839,917 | +3.06(+0.91%) |
Oct 15, 2024 | 346.46 | 347.35 | 337.47 | 338.04 | 1,861,893 | -7.57(-2.19%) |
Oct 14, 2024 | 343.00 | 345.94 | 341.57 | 345.61 | 883,789 | +4.22(+1.24%) |
Oct 11, 2024 | 337.00 | 341.98 | 335.90 | 341.39 | 1,162,056 | +4.45(+1.32%) |
Oct 10, 2024 | 335.40 | 337.83 | 332.69 | 336.94 | 1,280,683 | -1.31(-0.39%) |
Oct 09, 2024 | 335.48 | 338.86 | 334.72 | 338.25 | 1,103,589 | +2.67(+0.80%) |
Oct 08, 2024 | 336.50 | 337.75 | 333.03 | 335.58 | 1,136,512 | +0.95(+0.28%) |
Oct 07, 2024 | 330.83 | 335.32 | 330.19 | 334.63 | 1,466,036 | +1.58(+0.47%) |
Oct 04, 2024 | 331.90 | 333.31 | 328.25 | 333.05 | 1,129,524 | +6.09(+1.86%) |
Oct 03, 2024 | 327.34 | 328.45 | 324.42 | 326.96 | 960,605 | -1.03(-0.31%) |
Oct 02, 2024 | 326.00 | 329.87 | 325.71 | 327.99 | 1,150,596 | +0.41(+0.13%) |
Oct 01, 2024 | 331.03 | 331.43 | 325.06 | 327.58 | 1,000,734 | -3.86(-1.16%) |
Sep 30, 2024 | 326.69 | 331.69 | 324.69 | 331.44 | 2,789,489 | +2.99(+0.91%) |
Sep 27, 2024 | 333.11 | 333.91 | 326.65 | 328.45 | 2,061,305 | -4.57(-1.37%) |
Sep 26, 2024 | 333.17 | 336.30 | 329.34 | 333.02 | 2,614,394 | +4.47(+1.36%) |
Sep 25, 2024 | 328.31 | 330.86 | 327.39 | 328.55 | 1,599,150 | +1.16(+0.35%) |
Sep 24, 2024 | 329.71 | 330.23 | 326.30 | 327.39 | 1,964,247 | -2.40(-0.73%) |
Sep 23, 2024 | 331.89 | 333.29 | 329.41 | 329.79 | 1,789,153 | -0.81(-0.25%) |
Sep 20, 2024 | 326.68 | 331.42 | 326.00 | 330.60 | 3,632,007 | +1.68(+0.51%) |
Sep 19, 2024 | 323.75 | 329.78 | 319.89 | 328.92 | 3,155,802 | +14.27(+4.54%) |
Sep 18, 2024 | 313.56 | 321.15 | 313.55 | 314.65 | 2,931,727 | +2.92(+0.94%) |
Sep 17, 2024 | 308.48 | 312.42 | 304.65 | 311.73 | 2,117,112 | +5.18(+1.69%) |
Sep 16, 2024 | 306.00 | 306.98 | 301.48 | 306.55 | 1,536,278 | +0.75(+0.25%) |
Sep 13, 2024 | 305.82 | 310.46 | 303.67 | 305.80 | 2,022,752 | +2.42(+0.80%) |
Sep 12, 2024 | 296.85 | 304.46 | 294.84 | 303.38 | 2,795,517 | +6.24(+2.10%) |
Sep 11, 2024 | 289.50 | 297.68 | 284.55 | 297.14 | 2,389,462 | +8.84(+3.07%) |
Sep 10, 2024 | 291.23 | 291.90 | 284.45 | 288.30 | 1,531,235 | -1.08(-0.37%) |
Sep 09, 2024 | 289.21 | 292.10 | 287.62 | 289.38 | 1,755,829 | +4.41(+1.55%) |
Sep 06, 2024 | 288.62 | 292.20 | 281.34 | 284.97 | 2,163,855 | -0.75(-0.26%) |
Sep 05, 2024 | 287.45 | 289.23 | 282.56 | 285.72 | 1,930,596 | -3.05(-1.06%) |
Sep 04, 2024 | 288.20 | 292.79 | 286.62 | 288.77 | 2,098,537 | -0.96(-0.33%) |