Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 306.19 | 312.26 | 304.85 | 310.27 | 1,697,681 | +3.46(+1.13%) |
Nov 29, 2024 | 304.37 | 310.29 | 304.29 | 306.81 | 888,722 | +2.13(+0.70%) |
Nov 27, 2024 | 308.22 | 308.86 | 302.49 | 304.68 | 932,180 | -5.42(-1.75%) |
Nov 26, 2024 | 314.55 | 316.37 | 309.42 | 310.10 | 1,143,966 | -2.29(-0.73%) |
Nov 25, 2024 | 314.96 | 315.30 | 309.15 | 312.39 | 1,944,107 | +0.52(+0.17%) |
Nov 22, 2024 | 308.71 | 313.36 | 307.02 | 311.87 | 1,373,059 | +5.36(+1.75%) |
Nov 21, 2024 | 306.11 | 308.45 | 300.95 | 306.51 | 1,131,465 | +2.50(+0.82%) |
Nov 20, 2024 | 298.70 | 305.23 | 296.06 | 304.01 | 1,714,833 | +4.38(+1.46%) |
Nov 19, 2024 | 291.38 | 300.00 | 290.05 | 299.63 | 1,259,975 | +5.31(+1.80%) |
Nov 18, 2024 | 291.36 | 295.95 | 288.77 | 294.32 | 1,774,957 | +4.62(+1.59%) |
Nov 15, 2024 | 298.45 | 298.58 | 287.49 | 289.71 | 1,583,319 | -13.33(-4.40%) |
Nov 14, 2024 | 304.46 | 306.19 | 299.64 | 303.04 | 1,612,457 | -3.43(-1.12%) |
Nov 13, 2024 | 295.68 | 309.96 | 295.64 | 306.47 | 2,149,290 | +8.70(+2.92%) |
Nov 12, 2024 | 301.26 | 301.77 | 295.51 | 297.77 | 1,227,659 | -3.13(-1.04%) |
Nov 11, 2024 | 300.48 | 301.25 | 296.29 | 300.90 | 1,178,136 | -0.35(-0.12%) |
Nov 08, 2024 | 303.48 | 305.52 | 299.47 | 301.25 | 1,277,718 | -0.47(-0.16%) |
Nov 07, 2024 | 298.73 | 304.35 | 297.73 | 301.72 | 1,508,970 | +4.97(+1.67%) |
Nov 06, 2024 | 298.00 | 305.00 | 293.60 | 296.75 | 2,756,720 | +5.54(+1.90%) |
Nov 05, 2024 | 289.76 | 294.78 | 289.50 | 291.21 | 1,964,388 | +1.87(+0.65%) |
Nov 04, 2024 | 284.52 | 291.95 | 282.60 | 289.34 | 2,496,928 | +7.25(+2.57%) |
Nov 01, 2024 | 276.00 | 283.00 | 275.42 | 282.09 | 1,897,326 | +5.97(+2.16%) |
Oct 31, 2024 | 287.44 | 288.49 | 276.07 | 276.12 | 2,785,486 | -13.88(-4.79%) |
Oct 30, 2024 | 280.50 | 290.20 | 278.77 | 290.00 | 3,453,464 | +5.55(+1.95%) |
Oct 29, 2024 | 274.94 | 287.01 | 271.99 | 284.45 | 5,990,821 | +31.68(+12.53%) |
Oct 28, 2024 | 258.72 | 258.90 | 251.81 | 252.77 | 3,160,952 | -4.53(-1.76%) |
Oct 25, 2024 | 254.19 | 260.09 | 254.19 | 257.30 | 2,024,696 | +6.02(+2.40%) |
Oct 24, 2024 | 251.05 | 251.87 | 247.46 | 251.28 | 1,792,362 | +2.19(+0.88%) |
Oct 23, 2024 | 249.73 | 251.23 | 246.92 | 249.09 | 1,753,658 | -2.42(-0.96%) |
Oct 22, 2024 | 252.00 | 252.99 | 246.60 | 251.51 | 3,041,706 | -1.64(-0.65%) |
Oct 21, 2024 | 256.00 | 258.13 | 252.71 | 253.15 | 2,827,881 | -5.37(-2.08%) |
Oct 18, 2024 | 263.23 | 265.12 | 258.25 | 258.52 | 4,062,611 | -4.51(-1.71%) |
Oct 17, 2024 | 268.73 | 268.88 | 262.85 | 263.03 | 2,235,474 | +0.08(+0.03%) |
Oct 16, 2024 | 270.76 | 271.91 | 262.46 | 262.95 | 2,151,595 | -6.52(-2.42%) |
Oct 15, 2024 | 283.66 | 284.35 | 268.86 | 269.47 | 2,476,795 | -12.67(-4.49%) |
Oct 14, 2024 | 284.73 | 285.00 | 280.87 | 282.14 | 1,318,950 | -0.25(-0.09%) |
Oct 11, 2024 | 280.47 | 283.14 | 279.22 | 282.39 | 1,386,290 | +1.75(+0.62%) |
Oct 10, 2024 | 277.13 | 281.52 | 276.84 | 280.64 | 1,046,346 | +1.08(+0.39%) |
Oct 09, 2024 | 270.59 | 280.20 | 268.61 | 279.56 | 1,438,033 | +9.41(+3.48%) |
Oct 08, 2024 | 263.57 | 270.78 | 263.57 | 270.15 | 1,685,103 | +7.29(+2.77%) |
Oct 07, 2024 | 265.21 | 266.18 | 261.34 | 262.86 | 1,249,106 | -5.79(-2.16%) |
Oct 04, 2024 | 272.41 | 272.87 | 266.51 | 268.65 | 1,095,816 | +2.86(+1.08%) |
Oct 03, 2024 | 264.38 | 268.63 | 264.38 | 265.79 | 1,123,251 | -1.22(-0.46%) |
Oct 02, 2024 | 262.25 | 269.76 | 262.25 | 267.01 | 1,202,112 | +3.69(+1.40%) |