Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 392.98 | 396.37 | 377.12 | 381.38 | 1,697,230 | -17.57(-4.40%) |
Dec 11, 2024 | 395.62 | 403.39 | 390.48 | 398.95 | 643,751 | +12.86(+3.33%) |
Dec 10, 2024 | 392.71 | 398.00 | 384.00 | 386.09 | 719,759 | -10.69(-2.69%) |
Dec 09, 2024 | 381.35 | 400.49 | 381.35 | 396.78 | 1,060,894 | +20.68(+5.50%) |
Dec 06, 2024 | 377.92 | 384.00 | 369.46 | 376.10 | 693,259 | +5.38(+1.45%) |
Dec 05, 2024 | 375.99 | 383.89 | 370.66 | 370.72 | 534,810 | -5.35(-1.42%) |
Dec 04, 2024 | 382.83 | 382.83 | 373.76 | 376.07 | 373,236 | -3.03(-0.80%) |
Dec 03, 2024 | 379.77 | 383.16 | 372.05 | 379.10 | 426,348 | -0.16(-0.04%) |
Dec 02, 2024 | 386.50 | 387.88 | 378.31 | 379.26 | 423,650 | -5.88(-1.53%) |
Nov 29, 2024 | 387.76 | 391.77 | 384.88 | 385.14 | 228,192 | -1.42(-0.37%) |
Nov 27, 2024 | 389.79 | 392.00 | 382.85 | 386.56 | 406,186 | +0.92(+0.24%) |
Nov 26, 2024 | 381.40 | 389.44 | 378.09 | 385.64 | 512,925 | -3.50(-0.90%) |
Nov 25, 2024 | 375.67 | 398.22 | 375.67 | 389.14 | 1,052,555 | +21.13(+5.74%) |
Nov 22, 2024 | 352.54 | 370.96 | 351.47 | 368.01 | 873,726 | +23.28(+6.75%) |
Nov 21, 2024 | 340.00 | 345.50 | 335.65 | 344.73 | 475,760 | +7.93(+2.35%) |
Nov 20, 2024 | 339.45 | 346.02 | 326.00 | 336.80 | 769,625 | +13.12(+4.05%) |
Nov 19, 2024 | 313.96 | 324.01 | 313.00 | 323.68 | 421,318 | +4.82(+1.51%) |
Nov 18, 2024 | 317.01 | 319.27 | 313.76 | 318.86 | 380,693 | +3.16(+1.00%) |
Nov 15, 2024 | 319.60 | 320.97 | 312.00 | 315.70 | 451,527 | -7.13(-2.21%) |
Nov 14, 2024 | 327.32 | 329.15 | 321.50 | 322.83 | 413,800 | -3.72(-1.14%) |
Nov 13, 2024 | 328.60 | 333.33 | 322.60 | 326.55 | 607,884 | -6.88(-2.06%) |
Nov 12, 2024 | 328.16 | 336.11 | 327.13 | 333.43 | 465,498 | +3.49(+1.06%) |
Nov 11, 2024 | 336.07 | 338.00 | 328.43 | 329.94 | 441,974 | -3.19(-0.96%) |
Nov 08, 2024 | 336.48 | 338.82 | 324.05 | 333.13 | 574,142 | -0.02(-0.01%) |
Nov 07, 2024 | 322.99 | 340.79 | 321.00 | 333.15 | 812,820 | +9.53(+2.94%) |
Nov 06, 2024 | 315.32 | 323.77 | 301.00 | 323.62 | 1,323,919 | -8.61(-2.59%) |
Nov 05, 2024 | 326.22 | 333.00 | 320.43 | 332.23 | 507,038 | +2.69(+0.82%) |
Nov 04, 2024 | 321.68 | 330.99 | 321.16 | 329.54 | 684,174 | +6.77(+2.10%) |
Nov 01, 2024 | 318.79 | 324.76 | 313.59 | 322.77 | 612,648 | +4.72(+1.48%) |
Oct 31, 2024 | 318.84 | 321.40 | 313.82 | 318.05 | 423,208 | -3.47(-1.08%) |
Oct 30, 2024 | 311.53 | 329.15 | 309.82 | 321.52 | 863,035 | +9.62(+3.08%) |
Oct 29, 2024 | 318.22 | 320.72 | 311.52 | 311.90 | 696,925 | -12.42(-3.83%) |
Oct 28, 2024 | 330.52 | 333.00 | 324.14 | 324.32 | 397,423 | -1.37(-0.42%) |
Oct 25, 2024 | 329.58 | 331.11 | 324.19 | 325.69 | 405,068 | -1.76(-0.54%) |
Oct 24, 2024 | 327.82 | 330.00 | 321.94 | 327.45 | 357,992 | +1.53(+0.47%) |
Oct 23, 2024 | 334.45 | 337.91 | 325.02 | 325.92 | 563,882 | -11.09(-3.29%) |
Oct 22, 2024 | 345.63 | 345.63 | 332.01 | 337.01 | 582,257 | -9.86(-2.84%) |
Oct 21, 2024 | 364.50 | 367.00 | 345.56 | 346.87 | 922,176 | -7.65(-2.16%) |
Oct 18, 2024 | 351.13 | 358.79 | 348.78 | 354.52 | 528,256 | +6.42(+1.84%) |
Oct 17, 2024 | 352.03 | 352.31 | 345.52 | 348.10 | 595,002 | -3.83(-1.09%) |
Oct 16, 2024 | 337.96 | 356.01 | 337.96 | 351.93 | 770,874 | +16.61(+4.95%) |
Oct 15, 2024 | 328.75 | 338.25 | 327.59 | 335.32 | 605,653 | +4.14(+1.25%) |
Oct 14, 2024 | 327.77 | 331.28 | 324.47 | 331.18 | 380,710 | +1.11(+0.34%) |
Oct 11, 2024 | 315.26 | 334.34 | 315.26 | 330.07 | 893,813 | +11.91(+3.74%) |
Oct 10, 2024 | 312.21 | 322.07 | 308.15 | 318.16 | 623,993 | +2.34(+0.74%) |
Oct 09, 2024 | 324.29 | 325.00 | 309.55 | 315.82 | 742,484 | -6.26(-1.94%) |
Oct 08, 2024 | 325.74 | 327.81 | 320.12 | 322.08 | 361,958 | -5.12(-1.56%) |
Oct 07, 2024 | 329.18 | 332.23 | 320.40 | 327.20 | 631,012 | -5.64(-1.69%) |
Oct 04, 2024 | 341.17 | 343.97 | 332.10 | 332.84 | 495,542 | -1.23(-0.37%) |
Oct 03, 2024 | 330.55 | 335.00 | 328.99 | 334.07 | 294,363 | -0.35(-0.10%) |
Oct 02, 2024 | 330.88 | 339.18 | 329.74 | 334.42 | 468,534 | +0.71(+0.21%) |