Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2024 | 315.63 | 316.28 | 311.48 | 315.21 | 742,133 | -1.41(-0.45%) |
Dec 09, 2024 | 322.44 | 322.44 | 315.90 | 316.62 | 1,215,727 | -3.49(-1.09%) |
Dec 06, 2024 | 323.14 | 324.40 | 320.04 | 320.11 | 1,020,294 | -1.86(-0.58%) |
Dec 05, 2024 | 314.49 | 323.36 | 312.60 | 321.97 | 1,747,027 | -5.51(-1.68%) |
Dec 04, 2024 | 329.95 | 329.95 | 325.62 | 327.48 | 974,887 | -3.16(-0.96%) |
Dec 03, 2024 | 336.72 | 337.00 | 329.17 | 330.64 | 1,441,889 | -4.98(-1.48%) |
Dec 02, 2024 | 335.90 | 335.90 | 331.40 | 335.62 | 766,237 | +1.29(+0.39%) |
Nov 29, 2024 | 332.90 | 334.62 | 331.31 | 334.33 | 769,800 | +1.11(+0.33%) |
Nov 27, 2024 | 333.91 | 336.22 | 332.78 | 333.22 | 1,293,810 | -1.56(-0.47%) |
Nov 26, 2024 | 333.89 | 335.68 | 330.38 | 334.78 | 1,785,024 | +0.81(+0.24%) |
Nov 25, 2024 | 333.00 | 336.42 | 333.00 | 333.97 | 2,640,588 | +2.14(+0.64%) |
Nov 22, 2024 | 329.73 | 332.69 | 328.95 | 331.83 | 2,200,244 | +2.95(+0.90%) |
Nov 21, 2024 | 326.86 | 330.19 | 325.91 | 328.88 | 1,972,040 | +1.03(+0.31%) |
Nov 20, 2024 | 328.32 | 330.65 | 325.51 | 327.85 | 1,694,276 | -0.15(-0.05%) |
Nov 19, 2024 | 325.92 | 328.04 | 322.46 | 328.00 | 1,881,516 | +0.11(+0.03%) |
Nov 18, 2024 | 320.58 | 328.09 | 319.59 | 327.89 | 1,898,447 | +10.79(+3.40%) |
Nov 15, 2024 | 315.47 | 317.42 | 314.06 | 317.10 | 1,113,048 | +1.22(+0.39%) |
Nov 14, 2024 | 312.61 | 318.40 | 311.12 | 315.88 | 1,081,167 | +2.99(+0.96%) |
Nov 13, 2024 | 310.50 | 313.04 | 308.86 | 312.89 | 955,228 | +1.77(+0.57%) |
Nov 12, 2024 | 314.23 | 315.65 | 309.41 | 311.12 | 1,161,998 | -2.79(-0.89%) |
Nov 11, 2024 | 312.78 | 315.04 | 310.14 | 313.91 | 1,940,751 | +0.92(+0.29%) |
Nov 08, 2024 | 310.95 | 314.62 | 308.48 | 312.99 | 2,585,112 | +0.17(+0.05%) |
Nov 07, 2024 | 309.76 | 318.63 | 302.50 | 312.82 | 2,141,679 | +6.09(+1.99%) |
Nov 06, 2024 | 311.54 | 311.54 | 301.82 | 306.73 | 1,871,443 | +0.36(+0.12%) |
Nov 05, 2024 | 305.54 | 308.44 | 303.22 | 306.37 | 1,502,780 | +0.28(+0.09%) |
Nov 04, 2024 | 310.62 | 311.30 | 305.16 | 306.09 | 1,608,058 | -3.12(-1.01%) |
Nov 01, 2024 | 309.84 | 312.60 | 308.91 | 309.21 | 800,099 | -1.32(-0.43%) |
Oct 31, 2024 | 308.75 | 314.31 | 307.13 | 310.53 | 2,281,031 | -2.24(-0.72%) |
Oct 30, 2024 | 315.57 | 315.57 | 311.92 | 312.77 | 1,043,063 | -2.53(-0.80%) |
Oct 29, 2024 | 316.78 | 317.12 | 314.58 | 315.30 | 1,579,462 | -2.96(-0.93%) |
Oct 28, 2024 | 319.96 | 319.96 | 315.48 | 318.26 | 1,185,678 | +0.24(+0.08%) |
Oct 25, 2024 | 322.75 | 322.75 | 317.89 | 318.02 | 1,294,778 | -4.08(-1.27%) |
Oct 24, 2024 | 325.40 | 325.80 | 320.39 | 322.10 | 1,588,530 | -4.52(-1.38%) |
Oct 23, 2024 | 329.73 | 330.37 | 325.05 | 326.62 | 1,045,126 | -3.75(-1.14%) |
Oct 22, 2024 | 330.09 | 330.59 | 326.92 | 330.37 | 1,246,878 | -1.19(-0.36%) |
Oct 21, 2024 | 330.42 | 332.43 | 328.98 | 331.56 | 857,806 | -0.54(-0.16%) |
Oct 18, 2024 | 329.95 | 332.17 | 328.04 | 332.10 | 1,074,149 | +3.33(+1.01%) |
Oct 17, 2024 | 326.70 | 329.03 | 324.51 | 328.77 | 1,182,119 | +2.07(+0.63%) |
Oct 16, 2024 | 323.88 | 328.72 | 323.07 | 326.70 | 1,886,504 | +3.47(+1.07%) |
Oct 15, 2024 | 321.42 | 324.52 | 320.08 | 323.23 | 2,092,367 | +2.89(+0.90%) |
Oct 14, 2024 | 316.88 | 320.61 | 316.01 | 320.34 | 1,058,142 | +3.68(+1.16%) |
Oct 11, 2024 | 315.75 | 317.98 | 315.49 | 316.66 | 775,756 | +2.05(+0.65%) |
Oct 10, 2024 | 313.98 | 323.87 | 313.18 | 314.61 | 2,574,154 | +0.64(+0.20%) |
Oct 09, 2024 | 311.54 | 318.32 | 310.20 | 313.97 | 2,375,263 | +3.61(+1.16%) |
Oct 08, 2024 | 309.26 | 312.43 | 305.80 | 310.36 | 1,556,607 | -2.33(-0.75%) |
Oct 07, 2024 | 306.00 | 313.00 | 301.30 | 312.69 | 4,243,245 | +27.19(+9.52%) |
Oct 04, 2024 | 286.05 | 287.15 | 283.97 | 285.50 | 924,758 | -0.08(-0.03%) |
Oct 03, 2024 | 289.27 | 290.14 | 284.97 | 285.58 | 982,174 | -4.42(-1.52%) |
Oct 02, 2024 | 291.00 | 292.33 | 288.62 | 290.00 | 1,346,960 | -1.43(-0.49%) |