Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 349.56 | 349.70 | 345.27 | 348.18 | 1,173,442 | -0.31(-0.09%) |
Oct 17, 2024 | 345.00 | 349.74 | 340.89 | 348.49 | 1,715,360 | +7.39(+2.17%) |
Oct 16, 2024 | 338.95 | 341.38 | 337.81 | 341.10 | 839,917 | +3.06(+0.91%) |
Oct 15, 2024 | 346.46 | 347.35 | 337.47 | 338.04 | 1,861,893 | -7.57(-2.19%) |
Oct 14, 2024 | 343.00 | 345.94 | 341.57 | 345.61 | 883,789 | +4.22(+1.24%) |
Oct 11, 2024 | 337.00 | 341.98 | 335.90 | 341.39 | 1,162,056 | +4.45(+1.32%) |
Oct 10, 2024 | 335.40 | 337.83 | 332.69 | 336.94 | 1,280,683 | -1.31(-0.39%) |
Oct 09, 2024 | 335.48 | 338.86 | 334.72 | 338.25 | 1,103,589 | +2.67(+0.80%) |
Oct 08, 2024 | 336.50 | 337.75 | 333.03 | 335.58 | 1,136,512 | +0.95(+0.28%) |
Oct 07, 2024 | 330.83 | 335.32 | 330.19 | 334.63 | 1,466,036 | +1.58(+0.47%) |
Oct 04, 2024 | 331.90 | 333.31 | 328.25 | 333.05 | 1,129,350 | +6.09(+1.86%) |
Oct 03, 2024 | 327.34 | 328.45 | 324.42 | 326.96 | 960,605 | -1.03(-0.31%) |
Oct 02, 2024 | 326.00 | 329.87 | 325.71 | 327.99 | 1,150,596 | +0.41(+0.13%) |
Oct 01, 2024 | 331.03 | 331.43 | 325.06 | 327.58 | 1,000,734 | -3.86(-1.16%) |
Sep 30, 2024 | 326.69 | 331.69 | 324.69 | 331.44 | 2,789,489 | +2.99(+0.91%) |
Sep 27, 2024 | 333.11 | 333.91 | 326.65 | 328.45 | 2,061,307 | -4.57(-1.37%) |
Sep 26, 2024 | 333.17 | 336.30 | 329.34 | 333.02 | 2,614,394 | +4.47(+1.36%) |
Sep 25, 2024 | 328.31 | 330.86 | 327.39 | 328.55 | 1,599,150 | +1.16(+0.35%) |
Sep 24, 2024 | 329.71 | 330.23 | 326.30 | 327.39 | 1,964,247 | -2.40(-0.73%) |
Sep 23, 2024 | 331.89 | 333.29 | 329.41 | 329.79 | 1,789,153 | -0.81(-0.25%) |
Sep 20, 2024 | 326.68 | 331.42 | 326.00 | 330.60 | 3,632,007 | +1.68(+0.51%) |
Sep 19, 2024 | 323.75 | 329.78 | 319.89 | 328.92 | 3,155,802 | +14.27(+4.54%) |
Sep 18, 2024 | 313.56 | 321.15 | 313.55 | 314.65 | 2,931,727 | +2.92(+0.94%) |
Sep 17, 2024 | 308.48 | 312.42 | 304.65 | 311.73 | 2,117,112 | +5.18(+1.69%) |
Sep 16, 2024 | 306.00 | 306.98 | 301.48 | 306.55 | 1,536,278 | +0.75(+0.25%) |
Sep 13, 2024 | 305.82 | 310.46 | 303.67 | 305.80 | 2,022,752 | +2.42(+0.80%) |
Sep 12, 2024 | 296.85 | 304.46 | 294.84 | 303.38 | 2,795,517 | +6.24(+2.10%) |
Sep 11, 2024 | 289.50 | 297.68 | 284.55 | 297.14 | 2,389,462 | +8.84(+3.07%) |
Sep 10, 2024 | 291.23 | 291.90 | 284.45 | 288.30 | 1,531,235 | -1.08(-0.37%) |
Sep 09, 2024 | 289.21 | 292.10 | 287.62 | 289.38 | 1,755,829 | +4.41(+1.55%) |
Sep 06, 2024 | 288.62 | 292.20 | 281.34 | 284.97 | 2,163,855 | -0.75(-0.26%) |
Sep 05, 2024 | 287.45 | 289.23 | 282.56 | 285.72 | 1,930,596 | -3.05(-1.06%) |
Sep 04, 2024 | 288.20 | 292.79 | 286.62 | 288.77 | 2,098,537 | -0.96(-0.33%) |
Sep 03, 2024 | 304.17 | 304.81 | 289.47 | 289.73 | 3,058,422 | -17.20(-5.60%) |
Aug 30, 2024 | 301.49 | 307.65 | 300.12 | 306.93 | 2,320,227 | +5.84(+1.94%) |
Aug 29, 2024 | 296.23 | 307.45 | 295.13 | 301.09 | 2,426,536 | +7.49(+2.55%) |
Aug 28, 2024 | 296.82 | 297.49 | 292.23 | 293.60 | 2,109,236 | -2.43(-0.82%) |
Aug 27, 2024 | 295.00 | 299.86 | 292.40 | 296.03 | 1,710,472 | -0.88(-0.30%) |
Aug 26, 2024 | 300.28 | 301.75 | 296.00 | 296.91 | 1,584,838 | -3.09(-1.03%) |
Aug 23, 2024 | 300.00 | 302.00 | 297.78 | 300.00 | 1,950,653 | +2.31(+0.78%) |
Aug 22, 2024 | 300.46 | 303.40 | 296.70 | 297.69 | 2,035,768 | -2.00(-0.67%) |
Aug 21, 2024 | 296.45 | 301.65 | 296.17 | 299.69 | 1,400,588 | +3.45(+1.16%) |
Aug 20, 2024 | 297.92 | 299.64 | 294.58 | 296.24 | 1,431,972 | -0.81(-0.27%) |
Aug 19, 2024 | 297.19 | 298.43 | 293.19 | 297.05 | 1,572,498 | +0.37(+0.12%) |
Aug 16, 2024 | 302.07 | 302.53 | 293.38 | 296.68 | 2,768,160 | -5.78(-1.91%) |
Aug 15, 2024 | 302.12 | 304.77 | 298.04 | 302.46 | 2,316,558 | +4.16(+1.39%) |
Aug 14, 2024 | 296.01 | 300.05 | 294.43 | 298.30 | 1,976,910 | +2.91(+0.99%) |
Aug 13, 2024 | 292.20 | 295.82 | 288.27 | 295.39 | 2,256,380 | +6.96(+2.41%) |
Aug 12, 2024 | 291.12 | 293.45 | 285.53 | 288.43 | 1,840,481 | -3.21(-1.10%) |
Aug 09, 2024 | 286.86 | 292.17 | 285.70 | 291.64 | 2,190,468 | +4.16(+1.45%) |
Aug 08, 2024 | 282.05 | 288.06 | 278.11 | 287.48 | 3,888,068 | +9.80(+3.53%) |
Aug 07, 2024 | 285.00 | 288.10 | 276.80 | 277.68 | 2,856,931 | +0.03(+0.01%) |
Aug 06, 2024 | 274.65 | 282.03 | 274.65 | 277.65 | 3,304,867 | +5.13(+1.88%) |
Aug 05, 2024 | 255.65 | 277.02 | 255.65 | 272.52 | 4,621,121 | -6.80(-2.43%) |
Aug 02, 2024 | 289.03 | 289.10 | 275.08 | 279.32 | 4,545,967 | -17.56(-5.92%) |