Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 417.14 | 419.65 | 416.26 | 418.16 | 17,157,112 | +1.44(+0.35%) |
Oct 17, 2024 | 422.36 | 422.50 | 415.59 | 416.72 | 14,813,637 | +0.60(+0.14%) |
Oct 16, 2024 | 415.17 | 416.36 | 410.48 | 416.12 | 15,495,968 | -2.62(-0.63%) |
Oct 15, 2024 | 422.18 | 422.48 | 415.26 | 418.74 | 18,894,416 | -0.40(-0.10%) |
Oct 14, 2024 | 417.77 | 424.04 | 417.52 | 419.14 | 16,697,923 | +2.82(+0.68%) |
Oct 11, 2024 | 416.14 | 417.13 | 413.25 | 416.32 | 14,345,354 | +0.48(+0.12%) |
Oct 10, 2024 | 415.23 | 417.35 | 413.15 | 415.84 | 13,841,010 | -1.62(-0.39%) |
Oct 09, 2024 | 415.86 | 420.38 | 414.30 | 417.46 | 14,950,146 | +2.75(+0.66%) |
Oct 08, 2024 | 410.90 | 415.66 | 408.17 | 414.71 | 19,221,368 | +5.17(+1.26%) |
Oct 07, 2024 | 416.00 | 417.11 | 409.00 | 409.54 | 20,908,644 | -6.52(-1.57%) |
Oct 04, 2024 | 418.24 | 419.75 | 414.97 | 416.06 | 19,159,052 | -0.48(-0.12%) |
Oct 03, 2024 | 417.63 | 419.55 | 414.29 | 416.54 | 13,693,512 | -0.59(-0.14%) |
Oct 02, 2024 | 422.58 | 422.82 | 416.71 | 417.13 | 16,574,854 | -3.56(-0.85%) |
Oct 01, 2024 | 428.45 | 428.48 | 418.81 | 420.69 | 19,084,556 | -9.61(-2.23%) |
Sep 30, 2024 | 428.21 | 430.42 | 425.37 | 430.30 | 16,816,002 | +2.28(+0.53%) |
Sep 27, 2024 | 431.52 | 431.85 | 427.47 | 428.02 | 16,116,729 | -3.29(-0.76%) |
Sep 26, 2024 | 435.08 | 435.30 | 429.13 | 431.31 | 14,488,752 | -0.80(-0.19%) |
Sep 25, 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 13,389,435 | +2.94(+0.69%) |
Sep 24, 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 17,020,824 | -4.34(-1.00%) |
Sep 23, 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 15,122,885 | -1.76(-0.40%) |
Sep 20, 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 55,417,544 | -3.42(-0.78%) |
Sep 19, 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 21,697,080 | +7.88(+1.83%) |
Sep 18, 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 18,880,462 | -4.34(-1.00%) |
Sep 17, 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 18,924,838 | +3.81(+0.88%) |
Sep 16, 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 13,813,175 | +0.75(+0.17%) |
Sep 13, 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 15,875,578 | +3.59(+0.84%) |
Sep 12, 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 17,409,354 | +3.96(+0.94%) |
Sep 11, 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 19,253,420 | +8.84(+2.13%) |
Sep 10, 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 19,587,804 | +8.48(+2.09%) |
Sep 09, 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 15,290,879 | +4.02(+1.00%) |
Sep 06, 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 19,641,054 | -6.69(-1.64%) |
Sep 05, 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 14,185,380 | -0.51(-0.12%) |
Sep 04, 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 15,119,166 | -0.54(-0.13%) |
Sep 03, 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 20,303,936 | -7.70(-1.85%) |
Aug 30, 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 24,308,800 | +4.02(+0.97%) |
Aug 29, 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 17,041,222 | +2.52(+0.61%) |
Aug 28, 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 14,870,334 | -3.24(-0.78%) |
Aug 27, 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 13,492,719 | +0.35(+0.08%) |
Aug 26, 2024 | 416.36 | 417.28 | 411.34 | 413.49 | 13,143,567 | -3.30(-0.79%) |
Aug 23, 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 18,494,308 | +1.24(+0.30%) |
Aug 22, 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 19,358,162 | -8.59(-2.03%) |
Aug 21, 2024 | 424.07 | 426.40 | 421.72 | 424.14 | 16,055,745 | -0.66(-0.16%) |
Aug 20, 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 16,468,162 | +3.27(+0.78%) |
Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 15,227,226 | +3.06(+0.73%) |
Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 22,776,078 | -2.56(-0.61%) |
Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 20,737,614 | +4.92(+1.18%) |
Aug 14, 2024 | 414.05 | 416.97 | 411.70 | 416.11 | 18,351,458 | +2.85(+0.69%) |
Aug 13, 2024 | 408.85 | 414.20 | 408.83 | 413.26 | 19,442,338 | +7.19(+1.77%) |
Aug 12, 2024 | 406.33 | 408.02 | 403.52 | 406.08 | 16,788,042 | +0.79(+0.19%) |
Aug 09, 2024 | 403.30 | 407.32 | 401.54 | 405.29 | 19,312,114 | +3.32(+0.83%) |
Aug 08, 2024 | 401.72 | 405.13 | 399.22 | 401.96 | 20,231,080 | +4.25(+1.07%) |
Aug 07, 2024 | 407.90 | 409.34 | 396.75 | 397.71 | 20,393,326 | -1.18(-0.30%) |
Aug 06, 2024 | 399.28 | 404.94 | 397.78 | 398.89 | 24,992,642 | +4.45(+1.13%) |
Aug 05, 2024 | 388.47 | 400.32 | 384.89 | 394.44 | 40,752,864 | -13.32(-3.27%) |
Aug 02, 2024 | 411.75 | 414.25 | 403.61 | 407.75 | 29,541,176 | -8.61(-2.07%) |