Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 391.77 | 396.47 | 390.00 | 391.63 | 78,302 | +0.47(+0.12%) |
Oct 17, 2024 | 390.72 | 395.66 | 388.02 | 391.16 | 111,040 | -1.28(-0.33%) |
Oct 16, 2024 | 395.22 | 398.80 | 392.06 | 392.44 | 106,605 | -1.24(-0.31%) |
Oct 15, 2024 | 393.42 | 397.42 | 389.81 | 393.68 | 183,265 | -0.34(-0.09%) |
Oct 14, 2024 | 389.36 | 395.80 | 387.48 | 394.02 | 108,450 | +4.37(+1.12%) |
Oct 11, 2024 | 383.75 | 390.53 | 374.95 | 389.65 | 161,248 | +15.26(+4.08%) |
Oct 10, 2024 | 373.25 | 374.95 | 369.80 | 374.39 | 107,485 | -3.67(-0.97%) |
Oct 09, 2024 | 371.42 | 378.49 | 370.60 | 378.06 | 125,338 | +7.46(+2.01%) |
Oct 08, 2024 | 373.97 | 374.81 | 369.12 | 370.60 | 111,627 | -1.77(-0.48%) |
Oct 07, 2024 | 370.59 | 376.13 | 368.39 | 372.37 | 148,110 | -2.47(-0.66%) |
Oct 04, 2024 | 370.27 | 375.62 | 369.16 | 374.84 | 120,992 | +10.76(+2.96%) |
Oct 03, 2024 | 365.00 | 367.06 | 361.24 | 364.08 | 74,164 | -1.87(-0.51%) |
Oct 02, 2024 | 361.56 | 368.45 | 361.56 | 365.95 | 94,820 | +1.39(+0.38%) |
Oct 01, 2024 | 366.65 | 371.21 | 360.70 | 364.56 | 125,941 | -1.83(-0.50%) |
Sep 30, 2024 | 368.89 | 371.78 | 362.55 | 366.39 | 213,317 | -3.33(-0.90%) |
Sep 27, 2024 | 371.76 | 377.38 | 368.50 | 369.72 | 189,288 | -0.92(-0.25%) |
Sep 26, 2024 | 374.24 | 375.02 | 368.93 | 370.64 | 188,447 | +1.70(+0.46%) |
Sep 25, 2024 | 366.97 | 371.52 | 366.35 | 368.94 | 197,405 | +1.97(+0.54%) |
Sep 24, 2024 | 362.00 | 367.54 | 359.44 | 366.97 | 154,661 | +4.91(+1.36%) |
Sep 23, 2024 | 358.30 | 366.47 | 358.30 | 362.06 | 263,166 | +3.50(+0.98%) |
Sep 20, 2024 | 359.10 | 366.45 | 354.08 | 358.56 | 3,051,331 | -0.89(-0.25%) |
Sep 19, 2024 | 361.98 | 362.11 | 354.60 | 359.45 | 330,789 | +7.01(+1.99%) |
Sep 18, 2024 | 340.94 | 359.94 | 340.94 | 352.44 | 301,519 | +9.48(+2.76%) |
Sep 17, 2024 | 341.56 | 344.33 | 337.27 | 342.96 | 193,488 | +2.75(+0.81%) |
Sep 16, 2024 | 336.28 | 345.25 | 335.67 | 340.21 | 254,963 | +3.54(+1.05%) |
Sep 13, 2024 | 331.63 | 338.30 | 328.18 | 336.67 | 205,615 | +8.56(+2.61%) |
Sep 12, 2024 | 320.00 | 328.50 | 315.35 | 328.11 | 206,383 | +8.26(+2.58%) |
Sep 11, 2024 | 316.88 | 321.17 | 310.41 | 319.85 | 258,991 | +2.23(+0.70%) |
Sep 10, 2024 | 311.53 | 318.84 | 307.12 | 317.62 | 264,422 | +4.33(+1.38%) |
Sep 09, 2024 | 299.00 | 315.90 | 297.68 | 313.29 | 850,205 | +28.29(+9.93%) |
Sep 06, 2024 | 292.45 | 294.81 | 284.58 | 285.00 | 299,823 | -7.01(-2.40%) |
Sep 05, 2024 | 291.44 | 296.00 | 282.61 | 292.01 | 699,978 | -24.74(-7.81%) |
Sep 04, 2024 | 312.69 | 319.08 | 312.69 | 316.75 | 49,185 | +1.28(+0.41%) |
Sep 03, 2024 | 335.93 | 336.21 | 315.29 | 315.47 | 85,800 | -22.16(-6.56%) |
Aug 30, 2024 | 330.33 | 337.63 | 330.05 | 337.63 | 79,920 | +9.02(+2.74%) |
Aug 29, 2024 | 326.23 | 332.67 | 324.52 | 328.61 | 46,690 | +3.39(+1.04%) |
Aug 28, 2024 | 327.25 | 328.29 | 324.53 | 325.22 | 43,077 | -2.01(-0.61%) |
Aug 27, 2024 | 324.41 | 328.04 | 323.01 | 327.23 | 54,692 | +0.77(+0.24%) |
Aug 26, 2024 | 327.89 | 329.01 | 325.24 | 326.46 | 52,679 | +1.28(+0.39%) |
Aug 23, 2024 | 315.30 | 325.38 | 315.30 | 325.18 | 74,693 | +11.94(+3.81%) |
Aug 22, 2024 | 315.38 | 317.38 | 312.65 | 313.24 | 35,847 | -2.10(-0.67%) |
Aug 21, 2024 | 310.51 | 316.68 | 310.51 | 315.34 | 47,809 | +6.90(+2.24%) |
Aug 20, 2024 | 311.18 | 312.40 | 308.17 | 308.44 | 64,426 | -3.09(-0.99%) |
Aug 19, 2024 | 310.63 | 312.54 | 307.76 | 311.53 | 135,742 | +1.78(+0.57%) |
Aug 16, 2024 | 313.00 | 313.73 | 309.16 | 309.75 | 52,271 | -3.56(-1.14%) |
Aug 15, 2024 | 312.70 | 315.72 | 311.82 | 313.31 | 87,162 | +6.55(+2.14%) |
Aug 14, 2024 | 306.35 | 308.50 | 303.83 | 306.76 | 76,893 | +1.91(+0.63%) |
Aug 13, 2024 | 303.86 | 306.11 | 301.65 | 304.85 | 117,781 | +2.90(+0.96%) |
Aug 12, 2024 | 304.82 | 304.82 | 300.80 | 301.95 | 77,048 | -2.53(-0.83%) |
Aug 09, 2024 | 309.27 | 310.90 | 302.92 | 304.48 | 115,899 | -6.01(-1.94%) |
Aug 08, 2024 | 304.09 | 310.90 | 304.09 | 310.49 | 68,170 | +9.73(+3.24%) |
Aug 07, 2024 | 305.95 | 307.50 | 297.90 | 300.76 | 104,919 | -2.46(-0.81%) |
Aug 06, 2024 | 300.87 | 307.43 | 298.11 | 303.22 | 70,876 | +4.51(+1.51%) |
Aug 05, 2024 | 292.90 | 303.29 | 285.81 | 298.71 | 86,766 | -8.20(-2.67%) |
Aug 02, 2024 | 304.96 | 310.99 | 299.97 | 306.91 | 106,371 | -8.16(-2.59%) |
|