| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 330.34 | 330.94 | 325.47 | 328.45 | 1,475,200 | -1.62(-0.49%) |
| Nov 21, 2024 | 324.92 | 331.07 | 322.21 | 330.07 | 1,520,435 | +6.68(+2.07%) |
| Nov 20, 2024 | 322.69 | 324.39 | 319.44 | 323.39 | 1,527,311 | +0.89(+0.28%) |
| Nov 19, 2024 | 320.00 | 327.09 | 319.18 | 322.50 | 1,322,858 | +0.05(+0.02%) |
| Nov 18, 2024 | 321.25 | 323.65 | 320.55 | 322.45 | 1,194,460 | +0.93(+0.29%) |
| Nov 15, 2024 | 323.06 | 324.77 | 316.77 | 321.52 | 1,650,181 | -2.36(-0.73%) |
| Nov 14, 2024 | 331.50 | 332.01 | 322.73 | 323.88 | 1,826,966 | -8.16(-2.46%) |
| Nov 13, 2024 | 339.15 | 340.70 | 331.06 | 332.04 | 1,675,873 | -7.83(-2.30%) |
| Nov 12, 2024 | 342.00 | 346.73 | 339.48 | 339.87 | 2,244,480 | -3.19(-0.93%) |
| Nov 11, 2024 | 342.52 | 347.62 | 339.72 | 343.06 | 2,585,686 | +23.29(+7.28%) |
| Nov 08, 2024 | 319.69 | 321.75 | 317.48 | 319.77 | 1,315,170 | +0.28(+0.09%) |
| Nov 07, 2024 | 316.50 | 321.49 | 314.68 | 319.49 | 1,752,448 | +4.27(+1.35%) |
| Nov 06, 2024 | 324.84 | 326.04 | 308.58 | 315.22 | 2,655,146 | -3.17(-1.00%) |
| Nov 05, 2024 | 312.24 | 318.79 | 311.26 | 318.39 | 2,046,166 | +6.07(+1.94%) |
| Nov 04, 2024 | 316.72 | 317.98 | 311.40 | 312.32 | 1,695,666 | -4.17(-1.32%) |
| Nov 01, 2024 | 313.30 | 318.75 | 306.66 | 316.49 | 2,810,770 | +1.68(+0.53%) |
| Oct 31, 2024 | 333.38 | 342.39 | 313.95 | 314.81 | 3,506,781 | +1.92(+0.61%) |
| Oct 30, 2024 | 308.00 | 316.53 | 308.00 | 312.89 | 2,411,505 | +4.66(+1.51%) |
| Oct 29, 2024 | 314.83 | 315.11 | 307.86 | 308.23 | 2,556,065 | -6.69(-2.12%) |
| Oct 28, 2024 | 317.26 | 318.25 | 313.60 | 314.92 | 1,545,528 | -1.93(-0.61%) |
| Oct 25, 2024 | 319.07 | 321.34 | 315.51 | 316.85 | 1,390,536 | -1.39(-0.44%) |
| Oct 24, 2024 | 318.67 | 322.44 | 318.05 | 318.24 | 1,646,699 | +0.67(+0.21%) |
| Oct 23, 2024 | 316.86 | 320.73 | 315.00 | 317.57 | 1,352,260 | +0.11(+0.03%) |
| Oct 22, 2024 | 320.18 | 322.29 | 315.09 | 317.46 | 2,644,720 | -2.77(-0.87%) |
| Oct 21, 2024 | 333.32 | 333.32 | 318.24 | 320.23 | 4,638,250 | -15.77(-4.69%) |
| Oct 18, 2024 | 353.55 | 353.55 | 335.96 | 336.00 | 2,712,344 | -17.12(-4.85%) |
| Oct 17, 2024 | 351.41 | 358.72 | 350.00 | 353.12 | 1,614,441 | -5.46(-1.52%) |
| Oct 16, 2024 | 348.84 | 358.88 | 348.84 | 358.58 | 970,346 | +9.74(+2.79%) |
| Oct 15, 2024 | 348.50 | 355.00 | 344.15 | 348.84 | 1,317,766 | -2.61(-0.74%) |
| Oct 14, 2024 | 350.13 | 352.20 | 348.36 | 351.45 | 952,472 | +1.15(+0.33%) |
| Oct 11, 2024 | 351.37 | 354.99 | 349.69 | 350.30 | 786,701 | -0.20(-0.06%) |
| Oct 10, 2024 | 347.53 | 350.93 | 346.19 | 350.50 | 800,610 | +3.78(+1.09%) |
| Oct 09, 2024 | 344.30 | 347.63 | 342.62 | 346.72 | 846,770 | +2.79(+0.81%) |
| Oct 08, 2024 | 341.72 | 345.13 | 339.27 | 343.93 | 1,127,727 | +3.66(+1.08%) |
| Oct 07, 2024 | 339.98 | 342.90 | 338.69 | 340.27 | 851,883 | -1.43(-0.42%) |
| Oct 04, 2024 | 341.18 | 342.21 | 339.32 | 341.70 | 720,033 | +1.14(+0.33%) |
| Oct 03, 2024 | 340.92 | 342.30 | 337.48 | 340.56 | 1,145,891 | -0.15(-0.04%) |
| Oct 02, 2024 | 348.46 | 348.91 | 339.81 | 340.71 | 1,627,864 | -7.38(-2.12%) |
| Oct 01, 2024 | 345.98 | 351.63 | 344.58 | 348.09 | 1,005,827 | +1.65(+0.48%) |
| Sep 30, 2024 | 349.68 | 349.68 | 343.99 | 346.44 | 1,294,760 | -1.26(-0.36%) |
| Sep 27, 2024 | 345.53 | 351.11 | 344.99 | 347.70 | 1,379,580 | +2.71(+0.79%) |
| Sep 26, 2024 | 344.82 | 346.52 | 342.01 | 344.99 | 1,663,131 | -3.87(-1.11%) |
| Sep 25, 2024 | 354.99 | 355.34 | 347.74 | 348.86 | 892,513 | -4.31(-1.22%) |
| Sep 24, 2024 | 354.39 | 355.44 | 350.00 | 353.17 | 968,059 | -1.77(-0.50%) |
| Sep 23, 2024 | 357.03 | 358.71 | 354.59 | 354.94 | 807,832 | -1.20(-0.34%) |
| Sep 20, 2024 | 356.75 | 358.91 | 352.01 | 356.14 | 2,900,934 | -1.12(-0.31%) |
| Sep 19, 2024 | 357.16 | 358.83 | 354.77 | 357.26 | 753,276 | +1.87(+0.53%) |
| Sep 18, 2024 | 356.23 | 362.25 | 354.86 | 355.39 | 824,861 | -0.84(-0.24%) |
| Sep 17, 2024 | 364.66 | 366.90 | 354.64 | 356.23 | 863,285 | -10.62(-2.89%) |
| Sep 16, 2024 | 367.51 | 370.82 | 365.58 | 366.85 | 668,050 | +2.13(+0.58%) |
| Sep 13, 2024 | 362.17 | 368.16 | 360.76 | 364.72 | 882,663 | +2.55(+0.70%) |
| Sep 12, 2024 | 357.26 | 362.66 | 355.16 | 362.17 | 962,237 | +4.39(+1.23%) |
| Sep 11, 2024 | 356.85 | 358.21 | 350.43 | 357.78 | 748,689 | -0.32(-0.09%) |
| Sep 10, 2024 | 358.51 | 360.61 | 355.65 | 358.10 | 868,397 | +0.49(+0.14%) |
| Sep 09, 2024 | 356.55 | 359.32 | 351.45 | 357.61 | 1,102,418 | +4.12(+1.17%) |
| Sep 06, 2024 | 357.46 | 359.46 | 352.99 | 353.49 | 2,363,544 | -1.63(-0.46%) |
| Sep 05, 2024 | 362.06 | 364.41 | 348.80 | 355.12 | 2,528,270 | -11.52(-3.14%) |
| Sep 04, 2024 | 366.40 | 370.64 | 364.01 | 366.64 | 1,194,437 | +2.56(+0.70%) |
