Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2024 | 407.61 | 411.97 | 406.31 | 411.16 | 1,073,481 | +5.45(+1.34%) |
Nov 06, 2024 | 412.62 | 415.50 | 402.11 | 405.71 | 1,664,054 | +5.34(+1.33%) |
Nov 05, 2024 | 398.31 | 404.01 | 396.79 | 400.37 | 902,180 | -1.31(-0.33%) |
Nov 04, 2024 | 400.42 | 406.86 | 399.51 | 401.68 | 801,903 | +1.26(+0.31%) |
Nov 01, 2024 | 405.80 | 407.08 | 398.31 | 400.42 | 1,522,535 | -4.27(-1.06%) |
Oct 31, 2024 | 404.26 | 407.31 | 402.00 | 404.69 | 746,289 | +0.00(+0.00%) |
Oct 30, 2024 | 402.66 | 408.14 | 401.33 | 404.69 | 784,852 | -1.35(-0.33%) |
Oct 29, 2024 | 410.20 | 411.00 | 405.21 | 406.04 | 758,772 | -6.31(-1.53%) |
Oct 28, 2024 | 409.00 | 413.33 | 408.25 | 412.35 | 828,319 | +4.42(+1.08%) |
Oct 25, 2024 | 413.00 | 414.75 | 407.42 | 407.93 | 591,050 | -3.14(-0.76%) |
Oct 24, 2024 | 408.99 | 411.76 | 407.17 | 411.07 | 718,294 | +2.43(+0.59%) |
Oct 23, 2024 | 407.25 | 411.73 | 406.26 | 408.64 | 1,112,901 | +1.99(+0.49%) |
Oct 22, 2024 | 407.05 | 407.90 | 401.81 | 406.65 | 610,151 | -0.31(-0.08%) |
Oct 21, 2024 | 408.00 | 410.73 | 405.92 | 406.96 | 838,696 | -1.77(-0.43%) |
Oct 18, 2024 | 406.99 | 409.58 | 404.20 | 408.73 | 749,972 | +3.59(+0.89%) |
Oct 17, 2024 | 408.12 | 409.25 | 396.53 | 405.14 | 1,398,375 | -4.23(-1.03%) |
Oct 16, 2024 | 403.23 | 410.44 | 403.12 | 409.37 | 867,705 | +7.38(+1.84%) |
Oct 15, 2024 | 405.02 | 409.04 | 401.48 | 401.99 | 834,531 | -5.73(-1.41%) |
Oct 14, 2024 | 408.03 | 408.78 | 399.46 | 407.72 | 996,180 | -3.36(-0.82%) |
Oct 11, 2024 | 405.05 | 412.37 | 404.46 | 411.08 | 653,448 | +5.32(+1.31%) |
Oct 10, 2024 | 404.77 | 406.55 | 401.86 | 405.76 | 578,150 | +0.28(+0.07%) |
Oct 09, 2024 | 401.50 | 406.37 | 401.50 | 405.48 | 760,348 | +5.20(+1.30%) |
Oct 08, 2024 | 403.54 | 405.91 | 398.78 | 400.28 | 981,521 | -5.76(-1.42%) |
Oct 07, 2024 | 407.87 | 409.09 | 404.89 | 406.04 | 942,082 | -1.95(-0.48%) |
Oct 04, 2024 | 412.00 | 412.14 | 405.07 | 407.99 | 877,888 | -0.75(-0.18%) |
Oct 03, 2024 | 412.69 | 413.83 | 407.72 | 408.74 | 1,103,913 | -7.75(-1.86%) |
Oct 02, 2024 | 416.12 | 417.58 | 414.14 | 416.49 | 863,779 | +0.05(+0.01%) |
Oct 01, 2024 | 415.17 | 420.47 | 411.12 | 416.44 | 1,089,149 | -0.89(-0.21%) |
Sep 30, 2024 | 416.00 | 417.94 | 412.54 | 417.33 | 1,176,760 | +0.80(+0.19%) |
Sep 27, 2024 | 412.64 | 418.15 | 411.12 | 416.53 | 1,415,883 | +6.51(+1.59%) |
Sep 26, 2024 | 408.52 | 411.69 | 406.93 | 410.02 | 1,065,910 | +4.52(+1.12%) |
Sep 25, 2024 | 411.39 | 412.42 | 404.64 | 405.50 | 926,926 | -3.95(-0.96%) |
Sep 24, 2024 | 410.29 | 414.29 | 405.93 | 409.44 | 1,260,615 | +1.93(+0.47%) |
Sep 23, 2024 | 403.60 | 408.82 | 402.65 | 407.51 | 1,187,429 | +3.05(+0.75%) |
Sep 20, 2024 | 405.19 | 408.47 | 401.06 | 404.46 | 2,719,159 | -3.83(-0.94%) |
Sep 19, 2024 | 405.09 | 411.00 | 401.92 | 408.29 | 1,757,340 | +8.63(+2.16%) |
Sep 18, 2024 | 396.60 | 404.56 | 395.49 | 399.66 | 1,167,874 | +3.18(+0.80%) |
Sep 17, 2024 | 395.11 | 398.71 | 394.06 | 396.48 | 986,652 | +3.21(+0.82%) |
Sep 16, 2024 | 394.61 | 398.19 | 391.74 | 393.27 | 943,534 | -0.02(-0.01%) |
Sep 13, 2024 | 388.62 | 393.81 | 385.06 | 393.29 | 1,130,172 | +7.65(+1.98%) |
Sep 12, 2024 | 385.28 | 387.69 | 381.75 | 385.64 | 1,072,345 | -1.58(-0.41%) |
Sep 11, 2024 | 385.31 | 387.49 | 377.33 | 387.22 | 1,164,105 | +1.29(+0.33%) |
Sep 10, 2024 | 387.15 | 388.09 | 380.34 | 385.94 | 1,045,263 | +0.07(+0.02%) |
Sep 09, 2024 | 382.79 | 390.62 | 382.13 | 385.87 | 1,219,550 | +5.65(+1.49%) |
Sep 06, 2024 | 383.49 | 387.63 | 379.97 | 380.22 | 1,676,214 | -2.12(-0.56%) |
Sep 05, 2024 | 390.62 | 393.61 | 381.48 | 382.34 | 1,401,937 | -8.23(-2.11%) |
Sep 04, 2024 | 385.18 | 397.18 | 384.74 | 390.57 | 2,378,704 | +6.24(+1.62%) |