Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 393.51 | 394.96 | 390.26 | 392.57 | 600,638 | +0.00(+0.00%) |
Oct 24, 2024 | 392.80 | 394.78 | 387.88 | 392.57 | 845,249 | -3.26(-0.82%) |
Oct 23, 2024 | 391.00 | 396.42 | 389.00 | 395.83 | 1,037,226 | +3.63(+0.93%) |
Oct 22, 2024 | 395.93 | 397.68 | 391.51 | 392.20 | 1,445,495 | -8.60(-2.15%) |
Oct 21, 2024 | 401.28 | 403.25 | 399.93 | 400.80 | 659,784 | -1.74(-0.43%) |
Oct 18, 2024 | 401.57 | 402.91 | 397.54 | 402.54 | 879,840 | +2.40(+0.60%) |
Oct 17, 2024 | 403.01 | 404.41 | 397.64 | 400.14 | 1,029,103 | +4.90(+1.24%) |
Oct 16, 2024 | 395.20 | 397.79 | 393.64 | 395.24 | 1,519,116 | -2.26(-0.57%) |
Oct 15, 2024 | 406.74 | 406.96 | 396.94 | 397.50 | 1,155,766 | -7.47(-1.84%) |
Oct 14, 2024 | 401.56 | 405.11 | 400.46 | 404.97 | 688,995 | +5.11(+1.28%) |
Oct 11, 2024 | 393.00 | 400.29 | 393.00 | 399.86 | 655,233 | +6.40(+1.63%) |
Oct 10, 2024 | 396.57 | 397.07 | 391.47 | 393.46 | 710,727 | -6.26(-1.57%) |
Oct 09, 2024 | 397.50 | 400.23 | 394.58 | 399.72 | 833,722 | +3.22(+0.81%) |
Oct 08, 2024 | 395.18 | 398.00 | 391.26 | 396.50 | 1,227,398 | +6.17(+1.58%) |
Oct 07, 2024 | 385.69 | 391.18 | 385.05 | 390.33 | 630,000 | +1.97(+0.51%) |
Oct 04, 2024 | 387.94 | 388.59 | 382.42 | 388.36 | 595,794 | +1.43(+0.37%) |
Oct 03, 2024 | 389.10 | 390.48 | 384.25 | 386.93 | 858,014 | -0.92(-0.24%) |
Oct 02, 2024 | 384.47 | 390.60 | 383.14 | 387.85 | 728,868 | +1.22(+0.32%) |
Oct 01, 2024 | 391.16 | 391.94 | 383.88 | 386.63 | 945,690 | -2.10(-0.54%) |
Sep 30, 2024 | 384.20 | 388.73 | 382.29 | 388.73 | 1,278,499 | +4.78(+1.24%) |
Sep 27, 2024 | 386.25 | 387.99 | 382.99 | 383.95 | 1,195,724 | -2.62(-0.68%) |
Sep 26, 2024 | 389.68 | 391.90 | 385.00 | 386.57 | 831,889 | -1.13(-0.29%) |
Sep 25, 2024 | 386.89 | 390.60 | 384.67 | 387.70 | 807,597 | +3.95(+1.03%) |
Sep 24, 2024 | 385.59 | 388.10 | 383.20 | 383.75 | 926,798 | -3.63(-0.94%) |
Sep 23, 2024 | 386.58 | 389.53 | 385.00 | 387.38 | 875,481 | +2.45(+0.64%) |
Sep 20, 2024 | 380.95 | 387.71 | 380.00 | 384.93 | 1,913,032 | +3.54(+0.93%) |
Sep 19, 2024 | 380.05 | 382.49 | 377.25 | 381.39 | 719,465 | +9.80(+2.64%) |
Sep 18, 2024 | 374.31 | 379.52 | 371.05 | 371.59 | 958,906 | -3.01(-0.80%) |
Sep 17, 2024 | 370.22 | 374.66 | 365.63 | 374.60 | 1,129,361 | +5.71(+1.55%) |
Sep 16, 2024 | 367.10 | 370.22 | 364.17 | 368.89 | 1,447,620 | +4.66(+1.28%) |
Sep 13, 2024 | 360.51 | 366.21 | 359.24 | 364.23 | 1,059,248 | +4.56(+1.27%) |
Sep 12, 2024 | 353.15 | 359.90 | 352.50 | 359.67 | 873,365 | +5.36(+1.51%) |
Sep 11, 2024 | 346.42 | 354.80 | 340.61 | 354.31 | 947,303 | +8.18(+2.36%) |
Sep 10, 2024 | 348.76 | 349.27 | 343.27 | 346.13 | 1,206,423 | +0.83(+0.24%) |
Sep 09, 2024 | 346.32 | 350.62 | 343.28 | 345.30 | 1,080,598 | +3.23(+0.94%) |
Sep 06, 2024 | 345.94 | 349.36 | 339.13 | 342.07 | 1,239,282 | +0.00(+0.00%) |
Sep 05, 2024 | 343.76 | 346.15 | 339.27 | 342.07 | 923,224 | -3.61(-1.04%) |
Sep 04, 2024 | 346.03 | 348.55 | 342.42 | 345.68 | 708,923 | +0.35(+0.10%) |
Sep 03, 2024 | 361.36 | 362.26 | 342.95 | 345.33 | 1,207,203 | -15.44(-4.28%) |
Aug 30, 2024 | 355.93 | 361.54 | 353.27 | 360.77 | 2,197,842 | +6.62(+1.87%) |
Aug 29, 2024 | 353.43 | 359.02 | 351.18 | 354.15 | 921,918 | +2.69(+0.77%) |
Aug 28, 2024 | 352.39 | 354.12 | 349.14 | 351.46 | 535,743 | -0.24(-0.07%) |
Aug 27, 2024 | 348.29 | 352.39 | 347.39 | 351.70 | 934,350 | +1.93(+0.55%) |
Aug 26, 2024 | 352.05 | 353.45 | 348.52 | 349.77 | 636,620 | -2.27(-0.65%) |
Aug 23, 2024 | 352.25 | 354.15 | 350.42 | 352.05 | 873,140 | +2.19(+0.63%) |
Aug 22, 2024 | 350.53 | 352.83 | 348.06 | 349.85 | 1,000,053 | -0.95(-0.27%) |
Aug 21, 2024 | 347.92 | 352.57 | 346.04 | 350.80 | 634,756 | +3.98(+1.15%) |
Aug 20, 2024 | 346.15 | 349.37 | 343.28 | 346.82 | 657,006 | +0.68(+0.20%) |
Aug 19, 2024 | 341.74 | 346.22 | 340.33 | 346.14 | 758,870 | +5.68(+1.67%) |
Aug 16, 2024 | 346.14 | 346.94 | 339.96 | 340.46 | 972,304 | -6.53(-1.88%) |
Aug 15, 2024 | 348.92 | 350.34 | 343.27 | 347.00 | 877,126 | +2.12(+0.62%) |
Aug 14, 2024 | 339.17 | 345.67 | 339.17 | 344.87 | 1,109,997 | +6.30(+1.86%) |
Aug 13, 2024 | 335.45 | 338.82 | 331.81 | 338.57 | 889,180 | +6.49(+1.96%) |
Aug 12, 2024 | 331.20 | 333.56 | 326.50 | 332.07 | 823,709 | +0.21(+0.06%) |
Aug 09, 2024 | 326.23 | 332.18 | 323.52 | 331.87 | 1,092,773 | +5.04(+1.54%) |
Aug 08, 2024 | 325.77 | 328.61 | 323.00 | 326.83 | 1,046,690 | +4.14(+1.28%) |
Aug 07, 2024 | 328.24 | 332.44 | 320.86 | 322.69 | 1,211,826 | +0.57(+0.18%) |
Aug 06, 2024 | 314.88 | 326.04 | 312.85 | 322.12 | 1,298,650 | +8.68(+2.77%) |
Aug 05, 2024 | 308.24 | 317.99 | 305.97 | 313.44 | 2,119,698 | -4.23(-1.33%) |
Aug 02, 2024 | 324.38 | 325.17 | 315.71 | 317.67 | 2,076,674 | -14.84(-4.46%) |