Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2024 | 440.33 | 447.87 | 435.29 | 445.02 | 284,473 | +5.61(+1.28%) |
Nov 14, 2024 | 446.28 | 448.76 | 436.77 | 439.41 | 363,704 | -6.87(-1.54%) |
Nov 13, 2024 | 464.46 | 467.78 | 446.15 | 446.28 | 386,538 | -16.75(-3.62%) |
Nov 12, 2024 | 468.00 | 474.44 | 462.89 | 463.03 | 278,179 | -3.67(-0.79%) |
Nov 11, 2024 | 470.00 | 474.62 | 460.35 | 466.70 | 324,082 | +4.64(+1.00%) |
Nov 08, 2024 | 442.96 | 462.06 | 442.18 | 462.06 | 338,881 | +18.84(+4.25%) |
Nov 07, 2024 | 439.27 | 445.70 | 434.25 | 443.22 | 397,598 | +5.94(+1.36%) |
Nov 06, 2024 | 432.06 | 439.17 | 422.02 | 437.28 | 424,450 | +26.29(+6.40%) |
Nov 05, 2024 | 391.22 | 412.34 | 391.22 | 410.99 | 415,491 | +20.61(+5.28%) |
Nov 04, 2024 | 389.78 | 397.00 | 388.10 | 390.38 | 284,987 | -1.93(-0.49%) |
Nov 01, 2024 | 395.43 | 401.21 | 387.97 | 392.31 | 352,009 | +1.27(+0.32%) |
Oct 31, 2024 | 384.35 | 392.71 | 382.00 | 391.04 | 335,441 | +0.89(+0.23%) |
Oct 30, 2024 | 392.71 | 396.85 | 386.76 | 390.15 | 346,805 | -6.00(-1.51%) |
Oct 29, 2024 | 386.24 | 396.73 | 382.80 | 396.15 | 412,176 | +6.85(+1.76%) |
Oct 28, 2024 | 375.91 | 390.87 | 372.96 | 389.30 | 616,274 | +18.80(+5.07%) |
Oct 25, 2024 | 389.95 | 389.95 | 356.80 | 370.50 | 1,355,658 | -42.97(-10.39%) |
Oct 24, 2024 | 413.85 | 416.69 | 410.38 | 413.47 | 295,332 | +1.46(+0.35%) |
Oct 23, 2024 | 412.00 | 417.86 | 407.08 | 412.01 | 273,375 | -2.79(-0.67%) |
Oct 22, 2024 | 419.95 | 419.97 | 413.52 | 414.80 | 245,948 | -9.47(-2.23%) |
Oct 21, 2024 | 417.91 | 424.63 | 416.25 | 424.27 | 206,242 | +6.73(+1.61%) |
Oct 18, 2024 | 419.11 | 423.78 | 412.41 | 417.54 | 224,701 | -1.57(-0.37%) |
Oct 17, 2024 | 419.55 | 423.89 | 415.56 | 419.11 | 224,644 | +4.44(+1.07%) |
Oct 16, 2024 | 417.50 | 419.71 | 412.23 | 414.67 | 243,611 | +1.13(+0.27%) |
Oct 15, 2024 | 419.79 | 423.23 | 410.58 | 413.54 | 313,544 | -5.61(-1.34%) |
Oct 14, 2024 | 418.27 | 424.44 | 414.70 | 419.15 | 271,326 | +3.48(+0.84%) |
Oct 11, 2024 | 406.96 | 417.80 | 405.82 | 415.67 | 217,376 | +8.38(+2.06%) |
Oct 10, 2024 | 402.99 | 409.46 | 399.53 | 407.29 | 287,418 | -3.35(-0.82%) |
Oct 09, 2024 | 405.51 | 413.08 | 405.51 | 410.64 | 196,960 | +5.33(+1.32%) |
Oct 08, 2024 | 409.25 | 411.96 | 404.00 | 405.31 | 315,706 | -1.26(-0.31%) |
Oct 07, 2024 | 400.00 | 412.49 | 400.00 | 406.57 | 211,251 | +4.04(+1.00%) |
Oct 04, 2024 | 402.25 | 407.61 | 397.84 | 402.53 | 254,119 | +8.02(+2.03%) |
Oct 03, 2024 | 397.72 | 400.94 | 390.94 | 394.51 | 218,244 | -3.00(-0.75%) |
Oct 02, 2024 | 389.18 | 399.97 | 387.35 | 397.51 | 180,590 | +7.93(+2.04%) |
Oct 01, 2024 | 389.17 | 394.39 | 381.16 | 389.58 | 172,249 | -0.77(-0.20%) |
Sep 30, 2024 | 389.00 | 392.56 | 385.19 | 390.35 | 203,638 | +0.28(+0.07%) |
Sep 27, 2024 | 396.68 | 397.04 | 389.57 | 390.07 | 271,424 | -6.75(-1.70%) |
Sep 26, 2024 | 401.75 | 403.07 | 392.67 | 396.82 | 334,526 | +4.17(+1.06%) |
Sep 25, 2024 | 390.00 | 397.62 | 388.46 | 392.65 | 296,806 | +4.47(+1.15%) |
Sep 24, 2024 | 387.06 | 393.29 | 380.45 | 388.18 | 268,122 | +0.70(+0.18%) |
Sep 23, 2024 | 386.70 | 392.24 | 381.18 | 387.48 | 253,290 | +2.32(+0.60%) |
Sep 20, 2024 | 381.14 | 387.90 | 380.37 | 385.16 | 819,757 | +4.89(+1.29%) |
Sep 19, 2024 | 368.24 | 382.00 | 360.61 | 380.27 | 337,425 | +23.73(+6.66%) |
Sep 18, 2024 | 358.00 | 368.41 | 353.89 | 356.54 | 199,030 | -0.39(-0.11%) |
Sep 17, 2024 | 353.24 | 357.62 | 350.14 | 356.93 | 201,754 | +6.81(+1.95%) |
Sep 16, 2024 | 345.32 | 351.80 | 340.41 | 350.12 | 152,813 | +2.39(+0.69%) |
Sep 13, 2024 | 343.25 | 351.75 | 342.99 | 347.73 | 241,223 | +8.71(+2.57%) |
Sep 12, 2024 | 334.82 | 345.57 | 330.45 | 339.02 | 221,746 | +4.97(+1.49%) |
Sep 11, 2024 | 318.80 | 334.27 | 311.86 | 334.05 | 310,170 | +16.81(+5.30%) |
Sep 10, 2024 | 310.74 | 318.54 | 307.99 | 317.24 | 277,345 | +8.03(+2.60%) |
Sep 09, 2024 | 306.08 | 311.04 | 303.68 | 309.21 | 287,257 | +6.60(+2.18%) |
Sep 06, 2024 | 308.95 | 313.14 | 300.22 | 302.61 | 229,326 | -4.65(-1.51%) |
Sep 05, 2024 | 312.17 | 313.65 | 304.06 | 307.26 | 243,717 | -6.73(-2.14%) |
Sep 04, 2024 | 313.03 | 319.51 | 310.01 | 313.99 | 237,069 | -0.83(-0.26%) |