Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2024 | 529.02 | 531.59 | 521.88 | 522.82 | 2,941,963 | -5.75(-1.09%) |
Dec 06, 2024 | 522.93 | 531.00 | 522.50 | 528.57 | 2,122,793 | +3.80(+0.72%) |
Dec 05, 2024 | 524.60 | 527.47 | 522.17 | 524.77 | 2,588,763 | +3.63(+0.70%) |
Dec 04, 2024 | 523.64 | 526.27 | 518.17 | 521.14 | 2,629,536 | -5.04(-0.96%) |
Dec 03, 2024 | 534.67 | 534.82 | 525.96 | 526.18 | 2,319,414 | -5.18(-0.97%) |
Dec 02, 2024 | 532.93 | 534.82 | 526.23 | 531.36 | 2,355,129 | -1.58(-0.30%) |
Nov 29, 2024 | 533.01 | 535.77 | 530.02 | 532.94 | 1,760,568 | +0.56(+0.11%) |
Nov 27, 2024 | 529.05 | 533.62 | 526.58 | 532.38 | 2,086,436 | +3.90(+0.74%) |
Nov 26, 2024 | 527.90 | 530.65 | 525.06 | 528.48 | 2,273,347 | +1.88(+0.36%) |
Nov 25, 2024 | 521.64 | 528.25 | 521.02 | 526.60 | 4,503,081 | +5.74(+1.10%) |
Nov 22, 2024 | 516.93 | 521.71 | 516.18 | 520.86 | 3,130,473 | +5.76(+1.12%) |
Nov 21, 2024 | 513.23 | 520.12 | 511.58 | 515.10 | 3,077,322 | +2.56(+0.50%) |
Nov 20, 2024 | 521.53 | 522.50 | 511.00 | 512.54 | 2,409,420 | -6.92(-1.33%) |
Nov 19, 2024 | 518.78 | 522.65 | 516.76 | 519.46 | 2,716,013 | -2.17(-0.42%) |
Nov 18, 2024 | 518.59 | 523.49 | 517.00 | 521.63 | 2,493,400 | -0.26(-0.05%) |
Nov 15, 2024 | 518.53 | 523.39 | 518.00 | 521.89 | 2,408,195 | +1.49(+0.29%) |
Nov 14, 2024 | 520.62 | 522.36 | 517.65 | 520.40 | 2,480,433 | -1.48(-0.28%) |
Nov 13, 2024 | 530.01 | 530.50 | 516.41 | 521.88 | 2,681,502 | -7.29(-1.38%) |
Nov 12, 2024 | 529.10 | 530.90 | 527.30 | 529.17 | 2,577,592 | -0.95(-0.18%) |
Nov 11, 2024 | 528.85 | 534.02 | 528.51 | 530.12 | 2,213,448 | +5.36(+1.02%) |
Nov 08, 2024 | 520.34 | 528.84 | 519.53 | 524.76 | 2,215,683 | +6.88(+1.33%) |
Nov 07, 2024 | 523.99 | 524.03 | 516.59 | 517.88 | 2,382,389 | -3.25(-0.62%) |
Nov 06, 2024 | 520.86 | 523.00 | 515.94 | 521.13 | 3,673,745 | +15.57(+3.08%) |
Nov 05, 2024 | 505.58 | 508.15 | 503.61 | 505.56 | 2,131,826 | -0.02(-0.00%) |
Nov 04, 2024 | 509.14 | 510.00 | 503.03 | 505.58 | 2,165,080 | -2.50(-0.49%) |
Nov 01, 2024 | 500.44 | 510.55 | 498.53 | 508.08 | 3,753,803 | +8.49(+1.70%) |
Oct 31, 2024 | 521.25 | 527.90 | 499.03 | 499.59 | 5,523,298 | -14.10(-2.74%) |
Oct 30, 2024 | 512.52 | 516.45 | 507.00 | 513.69 | 3,120,468 | +7.41(+1.46%) |
Oct 29, 2024 | 507.54 | 511.39 | 505.70 | 506.28 | 2,066,385 | -1.93(-0.38%) |
Oct 28, 2024 | 507.40 | 510.86 | 506.14 | 508.21 | 2,186,541 | +0.85(+0.17%) |
Oct 25, 2024 | 512.50 | 514.73 | 505.62 | 507.36 | 1,582,225 | -3.26(-0.64%) |
Oct 24, 2024 | 511.90 | 513.34 | 509.46 | 510.62 | 1,912,117 | -3.11(-0.61%) |
Oct 23, 2024 | 512.66 | 514.72 | 511.90 | 513.73 | 1,759,889 | +0.71(+0.14%) |
Oct 22, 2024 | 511.15 | 514.55 | 510.50 | 513.02 | 1,855,923 | -1.99(-0.39%) |
Oct 21, 2024 | 516.99 | 518.82 | 513.94 | 515.01 | 2,217,566 | -1.33(-0.26%) |
Oct 18, 2024 | 514.54 | 518.00 | 512.58 | 516.34 | 2,604,685 | +2.58(+0.50%) |
Oct 17, 2024 | 516.29 | 517.04 | 511.52 | 513.76 | 2,227,456 | -0.31(-0.06%) |
Oct 16, 2024 | 506.35 | 515.40 | 506.00 | 514.07 | 2,956,851 | +6.84(+1.35%) |
Oct 15, 2024 | 505.62 | 509.88 | 504.00 | 507.23 | 2,885,883 | +0.57(+0.11%) |
Oct 14, 2024 | 504.36 | 508.79 | 502.05 | 506.66 | 2,126,625 | +4.40(+0.88%) |
Oct 11, 2024 | 496.51 | 502.92 | 496.46 | 502.26 | 1,920,087 | +4.24(+0.85%) |
Oct 10, 2024 | 500.00 | 500.72 | 495.84 | 498.02 | 1,491,026 | -1.93(-0.39%) |
Oct 09, 2024 | 498.38 | 500.75 | 495.59 | 499.95 | 1,707,549 | +3.55(+0.72%) |
Oct 08, 2024 | 491.85 | 496.87 | 490.88 | 496.40 | 1,752,364 | +5.75(+1.17%) |
Oct 07, 2024 | 496.67 | 497.87 | 490.10 | 490.65 | 1,993,340 | -6.39(-1.29%) |
Oct 04, 2024 | 494.90 | 498.39 | 491.82 | 497.04 | 1,938,539 | +2.73(+0.55%) |
Oct 03, 2024 | 494.89 | 496.43 | 492.35 | 494.31 | 1,384,109 | -0.60(-0.12%) |
Oct 02, 2024 | 492.29 | 495.25 | 489.03 | 494.91 | 1,738,800 | -0.81(-0.16%) |