Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 315.57 | 317.18 | 314.23 | 316.56 | 2,531,183 | +1.86(+0.59%) |
Oct 17, 2024 | 313.98 | 315.05 | 312.48 | 314.70 | 3,095,171 | +1.78(+0.57%) |
Oct 16, 2024 | 313.32 | 313.73 | 310.11 | 312.92 | 1,821,473 | -0.42(-0.13%) |
Oct 15, 2024 | 312.00 | 315.36 | 311.01 | 313.34 | 3,066,877 | +3.50(+1.13%) |
Oct 14, 2024 | 305.15 | 310.42 | 304.50 | 309.84 | 2,376,183 | +4.80(+1.57%) |
Oct 11, 2024 | 304.42 | 305.50 | 302.97 | 305.04 | 1,775,712 | +1.00(+0.33%) |
Oct 10, 2024 | 304.03 | 305.75 | 302.93 | 304.04 | 1,738,749 | +0.21(+0.07%) |
Oct 09, 2024 | 302.94 | 305.01 | 301.96 | 303.83 | 1,854,116 | +1.93(+0.64%) |
Oct 08, 2024 | 302.64 | 303.35 | 300.36 | 301.90 | 2,038,172 | +1.05(+0.35%) |
Oct 07, 2024 | 303.76 | 305.12 | 300.00 | 300.85 | 2,091,653 | -2.91(-0.96%) |
Oct 04, 2024 | 303.05 | 305.89 | 301.38 | 303.76 | 2,432,365 | +0.31(+0.10%) |
Oct 03, 2024 | 303.50 | 304.02 | 301.26 | 303.45 | 1,802,568 | -0.31(-0.10%) |
Oct 02, 2024 | 300.58 | 304.08 | 299.58 | 303.76 | 2,352,382 | +0.78(+0.26%) |
Oct 01, 2024 | 304.51 | 305.23 | 302.25 | 302.98 | 3,035,728 | -1.53(-0.50%) |
Sep 30, 2024 | 303.75 | 305.03 | 302.10 | 304.51 | 2,286,610 | +0.82(+0.27%) |
Sep 27, 2024 | 303.52 | 306.96 | 303.52 | 303.69 | 3,452,989 | +0.04(+0.01%) |
Sep 26, 2024 | 301.15 | 304.29 | 300.74 | 303.65 | 1,971,378 | +3.18(+1.06%) |
Sep 25, 2024 | 300.33 | 301.80 | 298.40 | 300.47 | 1,985,840 | +0.20(+0.07%) |
Sep 24, 2024 | 299.06 | 301.45 | 297.70 | 300.27 | 2,408,103 | +1.21(+0.40%) |
Sep 23, 2024 | 299.00 | 300.22 | 296.89 | 299.06 | 2,312,733 | +2.23(+0.75%) |
Sep 20, 2024 | 292.94 | 298.05 | 292.83 | 296.83 | 5,817,310 | +2.98(+1.01%) |
Sep 19, 2024 | 294.25 | 295.08 | 290.90 | 293.85 | 2,271,228 | +1.82(+0.62%) |
Sep 18, 2024 | 293.88 | 295.10 | 290.37 | 292.03 | 1,789,387 | -1.72(-0.59%) |
Sep 17, 2024 | 297.00 | 297.39 | 292.17 | 293.75 | 2,997,473 | -2.94(-0.99%) |
Sep 16, 2024 | 297.42 | 300.11 | 295.04 | 296.69 | 2,926,139 | +0.16(+0.05%) |
Sep 13, 2024 | 294.49 | 296.74 | 292.62 | 296.53 | 2,205,537 | +4.18(+1.43%) |
Sep 12, 2024 | 290.17 | 292.69 | 288.26 | 292.35 | 2,274,483 | +2.12(+0.73%) |
Sep 11, 2024 | 290.83 | 291.44 | 285.83 | 290.23 | 2,747,612 | -1.04(-0.36%) |
Sep 10, 2024 | 292.81 | 296.23 | 291.04 | 291.27 | 2,497,099 | -0.02(-0.01%) |
Sep 09, 2024 | 290.03 | 291.74 | 287.80 | 291.29 | 3,207,114 | +1.78(+0.61%) |
Sep 06, 2024 | 287.82 | 292.19 | 287.57 | 289.51 | 3,863,562 | +1.54(+0.53%) |
Sep 05, 2024 | 289.00 | 289.55 | 286.24 | 287.97 | 2,412,009 | -0.06(-0.02%) |
Sep 04, 2024 | 286.55 | 288.97 | 285.99 | 288.03 | 2,558,498 | +2.51(+0.88%) |
Sep 03, 2024 | 286.36 | 288.21 | 283.71 | 285.52 | 2,902,625 | -1.47(-0.51%) |
Aug 30, 2024 | 285.90 | 287.21 | 284.63 | 286.99 | 2,543,264 | +0.80(+0.28%) |
Aug 29, 2024 | 286.12 | 287.44 | 283.13 | 286.19 | 1,807,636 | +0.81(+0.28%) |
Aug 28, 2024 | 288.27 | 289.28 | 283.61 | 285.39 | 2,618,618 | -2.57(-0.89%) |
Aug 27, 2024 | 287.41 | 288.62 | 286.39 | 287.96 | 2,916,797 | +0.95(+0.33%) |
Aug 26, 2024 | 287.58 | 290.52 | 286.20 | 287.01 | 2,030,225 | -0.84(-0.29%) |
Aug 23, 2024 | 288.70 | 289.10 | 285.47 | 287.85 | 2,158,436 | +0.31(+0.11%) |
Aug 22, 2024 | 287.88 | 288.82 | 285.89 | 287.54 | 1,755,355 | -0.50(-0.17%) |
Aug 21, 2024 | 285.49 | 288.29 | 284.61 | 288.03 | 2,702,014 | +4.06(+1.43%) |
Aug 20, 2024 | 284.84 | 288.59 | 283.56 | 283.98 | 3,718,675 | -1.91(-0.67%) |
Aug 19, 2024 | 280.70 | 286.65 | 280.09 | 285.89 | 5,298,851 | +9.01(+3.25%) |
Aug 16, 2024 | 273.16 | 277.88 | 273.11 | 276.88 | 3,305,341 | +3.60(+1.32%) |
Aug 15, 2024 | 270.43 | 274.17 | 270.28 | 273.28 | 2,459,275 | +3.70(+1.37%) |
Aug 14, 2024 | 268.30 | 269.94 | 266.95 | 269.58 | 2,255,160 | +0.84(+0.31%) |
Aug 13, 2024 | 268.75 | 270.43 | 265.99 | 268.75 | 2,618,695 | +0.84(+0.32%) |
Aug 12, 2024 | 265.91 | 267.97 | 263.80 | 267.90 | 3,025,565 | +1.54(+0.58%) |
Aug 09, 2024 | 270.13 | 270.13 | 265.42 | 266.36 | 2,680,385 | -3.26(-1.21%) |
Aug 08, 2024 | 267.37 | 272.07 | 266.53 | 269.62 | 3,245,919 | +1.81(+0.68%) |
Aug 07, 2024 | 268.00 | 271.56 | 267.03 | 267.81 | 3,921,789 | -0.69(-0.26%) |
Aug 06, 2024 | 268.30 | 271.62 | 266.53 | 268.50 | 3,388,460 | +1.60(+0.60%) |
Aug 05, 2024 | 272.45 | 276.26 | 266.13 | 266.90 | 6,834,107 | -8.19(-2.98%) |
Aug 02, 2024 | 267.84 | 275.21 | 267.25 | 275.09 | 9,646,544 | +7.89(+2.95%) |