Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 455.90 | 463.45 | 455.90 | 460.21 | 3,243,404 | +5.28(+1.16%) |
Oct 10, 2024 | 457.50 | 457.50 | 452.73 | 454.93 | 2,373,381 | -0.97(-0.21%) |
Oct 09, 2024 | 452.75 | 457.88 | 452.36 | 455.90 | 2,205,681 | +2.10(+0.46%) |
Oct 08, 2024 | 455.96 | 457.56 | 452.85 | 453.80 | 2,233,396 | +0.30(+0.07%) |
Oct 07, 2024 | 462.34 | 462.34 | 452.41 | 453.50 | 3,220,772 | -8.47(-1.83%) |
Oct 04, 2024 | 455.01 | 462.18 | 453.81 | 461.97 | 3,089,259 | +9.01(+1.99%) |
Oct 03, 2024 | 455.47 | 455.97 | 450.92 | 452.96 | 2,564,046 | -3.71(-0.81%) |
Oct 02, 2024 | 458.70 | 458.70 | 454.19 | 456.67 | 2,801,640 | -0.74(-0.16%) |
Oct 01, 2024 | 459.11 | 459.79 | 454.82 | 457.41 | 3,042,287 | -2.85(-0.62%) |
Sep 30, 2024 | 458.40 | 460.63 | 454.55 | 460.26 | 3,635,662 | +2.79(+0.61%) |
Sep 27, 2024 | 456.04 | 458.27 | 455.04 | 457.47 | 2,727,975 | +3.29(+0.72%) |
Sep 26, 2024 | 452.74 | 457.00 | 451.34 | 454.18 | 3,261,147 | +1.82(+0.40%) |
Sep 25, 2024 | 454.90 | 455.81 | 451.21 | 452.36 | 2,843,252 | -2.20(-0.48%) |
Sep 24, 2024 | 454.33 | 455.60 | 451.77 | 454.56 | 3,010,664 | -0.42(-0.09%) |
Sep 23, 2024 | 457.31 | 459.65 | 453.42 | 454.98 | 3,483,483 | -0.33(-0.07%) |
Sep 20, 2024 | 457.76 | 457.95 | 454.05 | 455.31 | 8,541,897 | -4.40(-0.96%) |
Sep 19, 2024 | 462.00 | 462.19 | 457.25 | 459.71 | 3,888,281 | +3.11(+0.68%) |
Sep 18, 2024 | 458.08 | 459.84 | 454.88 | 456.60 | 3,066,842 | -0.08(-0.02%) |
Sep 17, 2024 | 453.50 | 461.10 | 453.29 | 456.68 | 3,822,090 | +4.90(+1.08%) |
Sep 16, 2024 | 448.80 | 452.99 | 448.34 | 451.78 | 3,264,224 | +4.17(+0.93%) |
Sep 13, 2024 | 451.58 | 452.43 | 447.21 | 447.61 | 3,882,618 | -3.26(-0.72%) |
Sep 12, 2024 | 454.84 | 455.00 | 449.27 | 450.87 | 3,853,263 | -2.23(-0.49%) |
Sep 11, 2024 | 457.62 | 457.62 | 445.25 | 453.10 | 5,771,916 | -5.82(-1.27%) |
Sep 10, 2024 | 461.82 | 464.32 | 456.21 | 458.92 | 3,543,522 | -0.69(-0.15%) |
Sep 09, 2024 | 463.97 | 466.00 | 459.26 | 459.61 | 4,568,179 | +0.19(+0.04%) |
Sep 06, 2024 | 463.82 | 468.17 | 458.55 | 459.42 | 4,400,314 | -5.50(-1.18%) |
Sep 05, 2024 | 479.43 | 479.43 | 462.88 | 464.92 | 6,215,094 | -13.65(-2.85%) |
Sep 04, 2024 | 478.68 | 484.82 | 474.22 | 478.57 | 5,314,953 | +1.74(+0.36%) |
Sep 03, 2024 | 475.00 | 482.89 | 473.72 | 476.83 | 7,508,843 | +0.91(+0.19%) |
Aug 30, 2024 | 470.52 | 476.95 | 470.00 | 475.92 | 7,465,837 | +7.55(+1.61%) |
Aug 29, 2024 | 467.11 | 469.85 | 463.00 | 468.37 | 4,457,724 | +3.78(+0.81%) |
Aug 28, 2024 | 461.17 | 466.60 | 460.78 | 464.59 | 4,899,080 | +3.96(+0.86%) |
Aug 27, 2024 | 455.94 | 462.10 | 454.62 | 460.63 | 3,775,091 | +6.14(+1.35%) |
Aug 26, 2024 | 455.30 | 459.27 | 453.34 | 454.49 | 3,576,712 | +1.11(+0.24%) |
Aug 23, 2024 | 450.00 | 453.72 | 448.81 | 453.38 | 2,805,381 | +4.35(+0.97%) |
Aug 22, 2024 | 446.30 | 449.60 | 444.65 | 449.03 | 3,500,705 | +2.43(+0.54%) |
Aug 21, 2024 | 449.84 | 451.28 | 443.84 | 446.60 | 3,235,704 | -1.76(-0.39%) |
Aug 20, 2024 | 449.30 | 450.50 | 446.38 | 448.36 | 2,902,728 | -0.41(-0.09%) |
Aug 19, 2024 | 446.01 | 450.45 | 445.73 | 448.77 | 3,384,920 | +4.26(+0.96%) |
Aug 16, 2024 | 441.55 | 445.20 | 440.45 | 444.51 | 3,345,026 | +3.67(+0.83%) |
Aug 15, 2024 | 441.80 | 442.59 | 438.72 | 440.84 | 3,224,586 | +2.37(+0.54%) |
Aug 14, 2024 | 433.00 | 438.98 | 431.71 | 438.47 | 2,859,506 | +6.06(+1.40%) |
Aug 13, 2024 | 431.83 | 432.81 | 425.90 | 432.41 | 3,471,836 | +2.02(+0.47%) |
Aug 12, 2024 | 434.16 | 434.16 | 429.01 | 430.39 | 2,375,134 | -1.28(-0.30%) |
Aug 09, 2024 | 431.92 | 434.75 | 430.21 | 431.67 | 2,602,647 | +0.13(+0.03%) |
Aug 08, 2024 | 429.24 | 432.26 | 427.60 | 431.54 | 3,149,058 | +4.52(+1.06%) |
Aug 07, 2024 | 426.07 | 433.17 | 425.60 | 427.02 | 4,742,760 | +4.88(+1.16%) |
Aug 06, 2024 | 416.41 | 427.46 | 415.10 | 422.14 | 5,137,268 | +8.42(+2.04%) |
Aug 05, 2024 | 413.43 | 417.82 | 406.11 | 413.72 | 7,703,885 | -14.64(-3.42%) |
Aug 02, 2024 | 429.77 | 436.25 | 423.49 | 428.36 | 4,263,634 | -3.45(-0.80%) |