Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 345.00 | 348.48 | 341.31 | 341.83 | 1,312,433 | -2.99(-0.87%) |
Dec 23, 2024 | 347.61 | 350.20 | 331.54 | 344.82 | 2,479,989 | +3.83(+1.12%) |
Dec 20, 2024 | 313.20 | 343.20 | 311.12 | 340.99 | 8,922,566 | +22.13(+6.94%) |
Dec 19, 2024 | 315.40 | 331.00 | 312.71 | 318.86 | 3,379,868 | +5.79(+1.85%) |
Dec 18, 2024 | 339.02 | 344.09 | 308.13 | 313.07 | 6,815,273 | -24.82(-7.35%) |
Dec 17, 2024 | 340.59 | 342.47 | 320.47 | 337.89 | 6,553,274 | -6.07(-1.76%) |
Dec 16, 2024 | 326.16 | 350.00 | 326.00 | 343.96 | 8,320,673 | +19.49(+6.01%) |
Dec 13, 2024 | 326.00 | 337.62 | 321.00 | 324.47 | 4,704,097 | -1.74(-0.53%) |
Dec 12, 2024 | 336.20 | 340.63 | 324.00 | 326.21 | 4,052,004 | -12.00(-3.55%) |
Dec 11, 2024 | 327.60 | 339.17 | 313.93 | 338.21 | 7,029,440 | +17.15(+5.34%) |
Dec 10, 2024 | 342.11 | 360.46 | 319.55 | 321.06 | 9,009,271 | -21.48(-6.27%) |
Dec 09, 2024 | 370.00 | 379.90 | 332.35 | 342.54 | 16,219,539 | -58.96(-14.68%) |
Dec 06, 2024 | 382.88 | 417.63 | 378.00 | 401.50 | 9,922,639 | +22.43(+5.92%) |
Dec 05, 2024 | 373.70 | 397.47 | 370.35 | 379.07 | 6,379,534 | +5.37(+1.44%) |
Dec 04, 2024 | 373.00 | 384.50 | 368.00 | 373.70 | 5,783,488 | +7.15(+1.95%) |
Dec 03, 2024 | 338.00 | 372.57 | 338.00 | 366.55 | 7,354,137 | +25.96(+7.62%) |
Dec 02, 2024 | 335.79 | 347.60 | 335.79 | 340.59 | 3,804,465 | +3.84(+1.14%) |
Nov 29, 2024 | 332.50 | 343.75 | 331.81 | 336.75 | 2,715,151 | +8.19(+2.49%) |
Nov 27, 2024 | 325.15 | 329.36 | 309.32 | 328.56 | 4,854,035 | -1.21(-0.37%) |
Nov 26, 2024 | 324.46 | 334.74 | 320.37 | 329.77 | 4,440,420 | +10.18(+3.19%) |
Nov 25, 2024 | 344.00 | 344.77 | 317.86 | 319.59 | 8,039,364 | -13.72(-4.12%) |
Nov 22, 2024 | 309.00 | 335.39 | 303.50 | 333.31 | 6,876,460 | +15.07(+4.74%) |
Nov 21, 2024 | 325.62 | 329.19 | 307.70 | 318.24 | 8,493,135 | -6.98(-2.15%) |
Nov 20, 2024 | 327.66 | 342.51 | 319.52 | 325.22 | 7,100,382 | +4.03(+1.25%) |
Nov 19, 2024 | 295.28 | 323.59 | 293.61 | 321.19 | 5,591,713 | +23.19(+7.78%) |
Nov 18, 2024 | 293.10 | 302.40 | 287.24 | 298.00 | 5,365,771 | +6.91(+2.37%) |
Nov 15, 2024 | 280.50 | 292.05 | 277.50 | 291.09 | 24,367,518 | +6.60(+2.32%) |
Nov 14, 2024 | 284.57 | 302.55 | 283.04 | 284.49 | 7,158,748 | +0.53(+0.19%) |
Nov 13, 2024 | 290.00 | 291.45 | 278.19 | 283.96 | 4,749,049 | -5.07(-1.75%) |
Nov 12, 2024 | 281.00 | 291.32 | 277.32 | 289.03 | 6,231,551 | +2.60(+0.91%) |
Nov 11, 2024 | 291.12 | 292.05 | 263.26 | 286.43 | 10,193,268 | -3.58(-1.23%) |
Nov 08, 2024 | 249.09 | 292.86 | 243.25 | 290.01 | 15,031,934 | +43.48(+17.64%) |
Nov 07, 2024 | 230.00 | 257.43 | 228.10 | 246.53 | 18,602,028 | +77.98(+46.27%) |
Nov 06, 2024 | 175.23 | 176.99 | 166.97 | 168.55 | 6,052,207 | +3.37(+2.04%) |
Nov 05, 2024 | 161.71 | 167.43 | 160.52 | 165.18 | 3,997,067 | +6.07(+3.81%) |
Nov 04, 2024 | 161.78 | 162.45 | 158.33 | 159.11 | 4,036,838 | -4.42(-2.70%) |
Nov 01, 2024 | 171.14 | 171.18 | 163.02 | 163.53 | 3,780,500 | -5.86(-3.46%) |
Oct 31, 2024 | 170.00 | 171.31 | 164.76 | 169.39 | 2,772,713 | -2.26(-1.32%) |
Oct 30, 2024 | 173.22 | 174.46 | 170.83 | 171.65 | 2,994,607 | -0.59(-0.34%) |
Oct 29, 2024 | 167.98 | 172.55 | 166.57 | 172.24 | 2,873,461 | +6.06(+3.64%) |
Oct 28, 2024 | 163.31 | 166.74 | 162.17 | 166.19 | 2,581,716 | +4.56(+2.82%) |
Oct 25, 2024 | 161.46 | 164.15 | 159.91 | 161.63 | 2,193,317 | +2.63(+1.65%) |
Oct 24, 2024 | 160.56 | 162.72 | 158.08 | 159.00 | 2,488,696 | -0.40(-0.25%) |
Oct 23, 2024 | 160.16 | 165.38 | 157.88 | 159.40 | 4,048,499 | +0.45(+0.28%) |
Oct 22, 2024 | 161.27 | 163.08 | 157.92 | 158.95 | 3,411,111 | +0.10(+0.06%) |
Oct 21, 2024 | 148.27 | 159.81 | 148.01 | 158.85 | 5,791,775 | +13.63(+9.39%) |
Oct 18, 2024 | 144.15 | 146.02 | 141.35 | 145.22 | 2,782,714 | +2.22(+1.55%) |
Oct 17, 2024 | 146.31 | 146.74 | 142.72 | 143.00 | 2,598,816 | -1.85(-1.28%) |
Oct 16, 2024 | 144.12 | 145.10 | 139.40 | 144.85 | 4,296,298 | +1.04(+0.72%) |
Oct 15, 2024 | 144.63 | 146.77 | 143.31 | 143.81 | 4,585,410 | -1.49(-1.03%) |
Oct 14, 2024 | 141.27 | 148.48 | 140.92 | 145.30 | 5,360,606 | -1.70(-1.16%) |
Oct 11, 2024 | 144.84 | 147.60 | 144.66 | 147.00 | 4,037,694 | +2.16(+1.49%) |
Oct 10, 2024 | 141.59 | 145.68 | 141.10 | 144.84 | 3,845,551 | +1.44(+1.00%) |
Oct 09, 2024 | 142.96 | 144.49 | 140.15 | 143.40 | 4,040,714 | -0.11(-0.08%) |
Oct 08, 2024 | 141.37 | 143.95 | 139.90 | 143.51 | 2,615,170 | +3.56(+2.54%) |
Oct 07, 2024 | 138.85 | 142.27 | 137.20 | 139.95 | 3,847,029 | +0.29(+0.21%) |
Oct 04, 2024 | 137.50 | 140.02 | 135.50 | 139.66 | 3,961,839 | +4.41(+3.26%) |
Oct 03, 2024 | 130.88 | 135.25 | 130.54 | 135.25 | 3,160,143 | +3.89(+2.96%) |
Oct 02, 2024 | 129.85 | 132.03 | 128.50 | 131.36 | 2,636,871 | +0.71(+0.54%) |