Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 438.98 | 457.01 | 438.98 | 455.30 | 218,547 | +11.54(+2.60%) |
Dec 19, 2024 | 451.52 | 456.30 | 438.89 | 443.76 | 49,113 | -8.36(-1.85%) |
Dec 18, 2024 | 476.99 | 478.56 | 451.67 | 452.12 | 56,395 | -21.17(-4.47%) |
Dec 17, 2024 | 481.76 | 482.30 | 471.62 | 473.29 | 61,619 | -6.47(-1.35%) |
Dec 16, 2024 | 480.26 | 488.36 | 478.75 | 479.76 | 44,908 | -4.90(-1.01%) |
Dec 13, 2024 | 494.78 | 494.78 | 480.98 | 484.66 | 52,747 | -14.12(-2.83%) |
Dec 12, 2024 | 494.80 | 500.17 | 491.50 | 498.78 | 77,851 | +1.77(+0.36%) |
Dec 11, 2024 | 506.99 | 506.99 | 495.77 | 497.01 | 38,465 | -2.99(-0.60%) |
Dec 10, 2024 | 500.49 | 502.52 | 489.00 | 500.00 | 73,136 | -3.69(-0.73%) |
Dec 09, 2024 | 503.31 | 507.35 | 500.79 | 503.69 | 38,973 | +3.05(+0.61%) |
Dec 06, 2024 | 503.78 | 508.51 | 494.59 | 500.64 | 33,663 | +2.59(+0.52%) |
Dec 05, 2024 | 505.70 | 506.27 | 497.86 | 498.05 | 37,392 | -8.02(-1.58%) |
Dec 04, 2024 | 510.09 | 510.09 | 499.44 | 506.07 | 87,467 | -5.66(-1.11%) |
Dec 03, 2024 | 512.12 | 516.88 | 507.31 | 511.73 | 74,590 | -7.70(-1.48%) |
Dec 02, 2024 | 513.72 | 523.37 | 512.88 | 519.43 | 38,978 | +4.93(+0.96%) |
Nov 29, 2024 | 518.55 | 520.25 | 510.44 | 514.50 | 25,453 | -1.36(-0.26%) |
Nov 27, 2024 | 525.70 | 527.00 | 513.49 | 515.86 | 50,563 | -5.37(-1.03%) |
Nov 26, 2024 | 528.00 | 528.00 | 516.27 | 521.23 | 88,297 | -11.94(-2.24%) |
Nov 25, 2024 | 520.69 | 544.08 | 520.34 | 533.17 | 118,167 | +20.26(+3.95%) |
Nov 22, 2024 | 498.40 | 513.72 | 498.40 | 512.91 | 69,948 | +18.95(+3.84%) |
Nov 21, 2024 | 475.41 | 500.16 | 475.41 | 493.96 | 75,229 | +18.55(+3.90%) |
Nov 20, 2024 | 467.47 | 475.71 | 467.47 | 475.41 | 35,428 | +4.08(+0.87%) |
Nov 19, 2024 | 465.17 | 472.20 | 459.27 | 471.33 | 34,513 | +5.31(+1.14%) |
Nov 18, 2024 | 464.00 | 473.39 | 462.27 | 466.02 | 34,350 | +0.79(+0.17%) |
Nov 15, 2024 | 466.86 | 466.86 | 459.06 | 465.23 | 44,972 | +0.28(+0.06%) |
Nov 14, 2024 | 465.45 | 473.00 | 462.81 | 464.95 | 35,812 | -1.23(-0.26%) |
Nov 13, 2024 | 472.93 | 473.24 | 464.07 | 466.18 | 27,008 | -1.43(-0.31%) |
Nov 12, 2024 | 476.74 | 481.06 | 464.14 | 467.61 | 65,209 | -14.01(-2.91%) |
Nov 11, 2024 | 482.95 | 484.80 | 476.33 | 481.62 | 38,556 | +5.64(+1.18%) |
Nov 08, 2024 | 458.68 | 476.95 | 458.68 | 475.98 | 97,786 | +17.13(+3.73%) |
Nov 07, 2024 | 462.95 | 466.72 | 456.45 | 458.85 | 153,750 | -4.13(-0.89%) |
Nov 06, 2024 | 460.09 | 468.13 | 452.88 | 462.98 | 116,946 | +5.28(+1.15%) |
Nov 05, 2024 | 443.90 | 460.63 | 443.90 | 457.70 | 65,266 | +13.49(+3.04%) |
Nov 04, 2024 | 446.64 | 453.50 | 443.08 | 444.21 | 49,164 | -2.51(-0.56%) |
Nov 01, 2024 | 442.25 | 448.18 | 438.14 | 446.72 | 79,583 | +36.93(+9.01%) |
Oct 31, 2024 | 412.35 | 415.38 | 407.76 | 409.80 | 59,623 | -4.19(-1.01%) |
Oct 30, 2024 | 413.05 | 423.38 | 413.05 | 413.98 | 49,926 | +0.32(+0.08%) |
Oct 29, 2024 | 409.47 | 414.56 | 399.86 | 413.66 | 87,558 | -5.02(-1.20%) |
Oct 28, 2024 | 417.97 | 422.00 | 414.20 | 418.68 | 42,796 | +5.65(+1.37%) |
Oct 25, 2024 | 421.25 | 424.24 | 412.94 | 413.03 | 28,610 | -3.24(-0.78%) |
Oct 24, 2024 | 412.42 | 419.68 | 412.42 | 416.27 | 40,402 | +4.49(+1.09%) |
Oct 23, 2024 | 410.21 | 413.30 | 405.11 | 411.78 | 59,097 | -0.76(-0.18%) |
Oct 22, 2024 | 422.66 | 422.66 | 412.12 | 412.54 | 47,945 | -14.95(-3.50%) |
Oct 21, 2024 | 445.25 | 446.50 | 426.01 | 427.49 | 39,224 | -20.77(-4.63%) |
Oct 18, 2024 | 445.67 | 451.70 | 444.40 | 448.26 | 38,355 | +2.76(+0.62%) |
Oct 17, 2024 | 450.01 | 450.01 | 444.52 | 445.50 | 28,128 | -4.42(-0.98%) |
Oct 16, 2024 | 444.71 | 452.42 | 444.71 | 449.92 | 62,911 | +10.62(+2.42%) |
Oct 15, 2024 | 436.07 | 442.68 | 436.07 | 439.30 | 50,091 | +4.23(+0.97%) |
Oct 14, 2024 | 422.62 | 436.37 | 422.62 | 435.07 | 38,366 | +12.90(+3.06%) |
Oct 11, 2024 | 420.00 | 426.21 | 420.00 | 422.17 | 47,884 | +4.26(+1.02%) |
Oct 10, 2024 | 418.10 | 419.80 | 413.70 | 417.91 | 37,830 | -6.09(-1.44%) |
Oct 09, 2024 | 421.83 | 430.73 | 421.83 | 424.00 | 45,484 | +1.02(+0.24%) |
Oct 08, 2024 | 423.97 | 426.51 | 420.23 | 422.98 | 47,977 | -0.03(-0.01%) |
Oct 07, 2024 | 417.37 | 423.76 | 413.45 | 423.01 | 37,703 | +0.73(+0.17%) |
Oct 04, 2024 | 435.41 | 435.41 | 419.36 | 422.28 | 53,313 | -7.24(-1.69%) |
Oct 03, 2024 | 428.21 | 434.00 | 427.17 | 429.52 | 40,826 | -3.22(-0.74%) |
Oct 02, 2024 | 435.18 | 438.99 | 431.42 | 432.74 | 37,334 | -7.73(-1.75%) |