Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 310.34 | 313.88 | 306.81 | 310.15 | 2,897,121 | -0.19(-0.06%) |
Oct 17, 2024 | 310.00 | 313.74 | 306.24 | 310.34 | 3,075,126 | +4.10(+1.34%) |
Oct 16, 2024 | 303.85 | 307.20 | 299.27 | 306.24 | 2,887,994 | +3.93(+1.30%) |
Oct 15, 2024 | 309.55 | 310.52 | 300.69 | 302.31 | 3,762,733 | -8.21(-2.64%) |
Oct 14, 2024 | 321.57 | 323.94 | 309.60 | 310.52 | 4,485,801 | -9.69(-3.03%) |
Oct 11, 2024 | 314.92 | 322.59 | 313.00 | 320.21 | 4,620,342 | +5.29(+1.68%) |
Oct 10, 2024 | 297.72 | 315.53 | 297.00 | 314.92 | 7,846,408 | +16.58(+5.56%) |
Oct 09, 2024 | 293.74 | 298.77 | 292.50 | 298.34 | 2,533,827 | +5.33(+1.82%) |
Oct 08, 2024 | 287.88 | 295.25 | 286.78 | 293.01 | 2,885,999 | +6.04(+2.10%) |
Oct 07, 2024 | 291.00 | 293.00 | 285.79 | 286.97 | 2,312,358 | -5.27(-1.80%) |
Oct 04, 2024 | 288.16 | 292.56 | 283.80 | 292.24 | 3,121,194 | +8.49(+2.99%) |
Oct 03, 2024 | 279.00 | 286.90 | 278.56 | 283.75 | 3,335,827 | +3.51(+1.25%) |
Oct 02, 2024 | 274.89 | 282.15 | 274.86 | 280.24 | 2,591,698 | +5.09(+1.85%) |
Oct 01, 2024 | 282.26 | 282.97 | 272.67 | 275.15 | 3,118,188 | -5.32(-1.90%) |
Sep 30, 2024 | 284.00 | 285.41 | 278.20 | 280.47 | 2,861,527 | -5.39(-1.89%) |
Sep 27, 2024 | 283.80 | 286.45 | 281.15 | 285.86 | 2,896,384 | +4.38(+1.56%) |
Sep 26, 2024 | 291.25 | 292.38 | 277.88 | 281.48 | 4,526,386 | -4.99(-1.74%) |
Sep 25, 2024 | 290.00 | 291.73 | 285.54 | 286.47 | 2,952,276 | -2.07(-0.72%) |
Sep 24, 2024 | 294.89 | 295.40 | 285.28 | 288.54 | 4,107,247 | -4.60(-1.57%) |
Sep 23, 2024 | 297.78 | 302.16 | 292.57 | 293.14 | 5,514,831 | -6.71(-2.24%) |
Sep 20, 2024 | 284.13 | 300.45 | 283.88 | 299.85 | 17,875,184 | +22.47(+8.10%) |
Sep 19, 2024 | 276.00 | 283.99 | 273.75 | 277.38 | 6,214,630 | +10.26(+3.84%) |
Sep 18, 2024 | 269.49 | 272.02 | 263.45 | 267.12 | 3,177,305 | -1.60(-0.60%) |
Sep 17, 2024 | 270.20 | 272.40 | 267.32 | 268.72 | 2,774,052 | +0.91(+0.34%) |
Sep 16, 2024 | 260.77 | 270.05 | 259.35 | 267.81 | 3,695,576 | +8.68(+3.35%) |
Sep 13, 2024 | 257.00 | 261.58 | 256.00 | 259.13 | 2,133,928 | +2.03(+0.79%) |
Sep 12, 2024 | 255.68 | 258.38 | 252.48 | 257.10 | 2,647,711 | +3.57(+1.41%) |
Sep 11, 2024 | 247.73 | 254.58 | 242.25 | 253.53 | 2,665,023 | +5.79(+2.34%) |
Sep 10, 2024 | 248.75 | 250.33 | 243.55 | 247.74 | 2,198,446 | +1.16(+0.47%) |
Sep 09, 2024 | 249.12 | 249.50 | 244.17 | 246.58 | 3,197,241 | +0.19(+0.08%) |
Sep 06, 2024 | 255.80 | 257.40 | 244.49 | 246.39 | 4,320,131 | -10.04(-3.92%) |
Sep 05, 2024 | 255.40 | 259.00 | 252.67 | 256.43 | 3,924,115 | -2.89(-1.11%) |
Sep 04, 2024 | 260.44 | 267.20 | 258.41 | 259.32 | 4,368,920 | -7.28(-2.73%) |
Sep 03, 2024 | 275.78 | 277.51 | 265.29 | 266.60 | 5,494,965 | -10.68(-3.85%) |
Aug 30, 2024 | 277.78 | 284.11 | 273.35 | 277.28 | 6,617,021 | +5.61(+2.07%) |
Aug 29, 2024 | 262.01 | 285.73 | 261.33 | 271.67 | 13,092,026 | +7.47(+2.83%) |
Aug 28, 2024 | 269.80 | 270.72 | 261.48 | 264.20 | 7,035,693 | -5.63(-2.09%) |
Aug 27, 2024 | 261.81 | 270.43 | 260.75 | 269.83 | 3,680,283 | +3.96(+1.49%) |
Aug 26, 2024 | 271.06 | 271.74 | 265.27 | 265.87 | 3,550,926 | -5.67(-2.09%) |
Aug 23, 2024 | 270.10 | 273.60 | 266.81 | 271.54 | 3,248,690 | +3.90(+1.46%) |
Aug 22, 2024 | 275.24 | 278.50 | 267.23 | 267.64 | 4,417,627 | -5.57(-2.04%) |
Aug 21, 2024 | 267.01 | 274.42 | 265.64 | 273.21 | 5,249,250 | +6.68(+2.51%) |
Aug 20, 2024 | 269.36 | 270.12 | 264.39 | 266.53 | 3,873,846 | -0.25(-0.09%) |
Aug 19, 2024 | 264.00 | 270.98 | 262.60 | 266.78 | 5,452,974 | +4.24(+1.61%) |
Aug 16, 2024 | 260.44 | 262.64 | 257.85 | 262.54 | 3,495,633 | +2.05(+0.79%) |
Aug 15, 2024 | 260.25 | 263.65 | 257.52 | 260.49 | 5,894,840 | +4.27(+1.67%) |
Aug 14, 2024 | 250.00 | 258.96 | 249.26 | 256.22 | 5,708,542 | +8.11(+3.27%) |
Aug 13, 2024 | 242.00 | 248.97 | 240.00 | 248.11 | 5,117,495 | +8.77(+3.66%) |
Aug 12, 2024 | 242.00 | 242.87 | 235.60 | 239.34 | 3,725,817 | -1.56(-0.65%) |
Aug 09, 2024 | 242.18 | 246.01 | 238.80 | 240.90 | 5,938,976 | +0.38(+0.16%) |
Aug 08, 2024 | 233.88 | 242.04 | 229.72 | 240.52 | 6,659,913 | +9.85(+4.27%) |
Aug 07, 2024 | 238.37 | 243.50 | 230.10 | 230.67 | 9,342,026 | -1.02(-0.44%) |
Aug 06, 2024 | 230.19 | 235.24 | 221.56 | 231.69 | 10,606,362 | +9.64(+4.34%) |
Aug 05, 2024 | 201.54 | 224.12 | 200.81 | 222.05 | 10,921,115 | +4.16(+1.91%) |
Aug 02, 2024 | 217.15 | 221.47 | 211.14 | 217.89 | 8,979,900 | -6.33(-2.82%) |