Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 405.95 | 407.09 | 394.33 | 399.05 | 321,012 | -4.77(-1.18%) |
Oct 11, 2024 | 396.26 | 405.33 | 395.45 | 403.82 | 216,821 | +8.82(+2.23%) |
Oct 10, 2024 | 399.13 | 402.48 | 394.05 | 395.00 | 223,427 | -7.79(-1.93%) |
Oct 09, 2024 | 403.27 | 405.00 | 398.51 | 402.79 | 259,638 | -0.73(-0.18%) |
Oct 08, 2024 | 398.90 | 409.99 | 398.88 | 403.52 | 319,924 | +7.44(+1.88%) |
Oct 07, 2024 | 413.48 | 413.48 | 392.77 | 396.08 | 490,617 | -18.91(-4.56%) |
Oct 04, 2024 | 415.65 | 418.84 | 409.50 | 414.99 | 227,506 | +0.86(+0.21%) |
Oct 03, 2024 | 422.84 | 425.00 | 410.97 | 414.13 | 367,283 | -8.82(-2.09%) |
Oct 02, 2024 | 419.00 | 423.49 | 415.33 | 422.95 | 297,285 | +2.06(+0.49%) |
Oct 01, 2024 | 417.30 | 421.88 | 412.48 | 420.89 | 257,372 | +4.81(+1.16%) |
Sep 30, 2024 | 411.44 | 416.81 | 406.48 | 416.08 | 281,124 | +4.64(+1.13%) |
Sep 27, 2024 | 427.00 | 427.00 | 409.40 | 411.44 | 395,823 | -15.02(-3.52%) |
Sep 26, 2024 | 427.94 | 427.94 | 416.50 | 426.46 | 255,820 | +3.91(+0.93%) |
Sep 25, 2024 | 427.79 | 427.79 | 421.54 | 422.55 | 214,536 | -4.31(-1.01%) |
Sep 24, 2024 | 429.00 | 433.86 | 423.79 | 426.86 | 305,258 | -1.06(-0.25%) |
Sep 23, 2024 | 424.36 | 429.45 | 422.00 | 427.92 | 277,494 | +8.02(+1.91%) |
Sep 20, 2024 | 419.14 | 423.82 | 417.78 | 419.90 | 615,096 | -1.63(-0.39%) |
Sep 19, 2024 | 424.00 | 424.00 | 412.47 | 421.53 | 374,597 | +8.83(+2.14%) |
Sep 18, 2024 | 415.88 | 423.00 | 412.00 | 412.70 | 338,185 | -3.96(-0.95%) |
Sep 17, 2024 | 409.45 | 419.48 | 408.00 | 416.66 | 398,508 | +7.66(+1.87%) |
Sep 16, 2024 | 397.44 | 411.02 | 396.22 | 409.00 | 413,176 | +14.19(+3.59%) |
Sep 13, 2024 | 396.31 | 400.64 | 391.71 | 394.81 | 268,170 | -0.73(-0.18%) |
Sep 12, 2024 | 390.78 | 403.40 | 389.95 | 395.54 | 329,041 | +4.41(+1.13%) |
Sep 11, 2024 | 380.59 | 391.43 | 378.01 | 391.13 | 308,528 | +11.20(+2.95%) |
Sep 10, 2024 | 370.89 | 387.87 | 369.33 | 379.93 | 458,267 | +15.02(+4.12%) |
Sep 09, 2024 | 366.72 | 372.50 | 363.13 | 364.91 | 376,288 | +2.50(+0.69%) |
Sep 06, 2024 | 373.57 | 377.19 | 362.00 | 362.41 | 303,700 | -10.94(-2.93%) |
Sep 05, 2024 | 377.00 | 382.48 | 368.65 | 373.35 | 233,142 | -6.31(-1.66%) |
Sep 04, 2024 | 373.03 | 381.02 | 370.03 | 379.66 | 248,791 | +6.77(+1.82%) |
Sep 03, 2024 | 383.00 | 385.44 | 370.88 | 372.89 | 447,044 | -13.22(-3.42%) |
Aug 30, 2024 | 389.34 | 392.67 | 380.26 | 386.11 | 362,308 | +0.08(+0.02%) |
Aug 29, 2024 | 388.05 | 397.00 | 384.28 | 386.03 | 248,647 | -2.19(-0.56%) |
Aug 28, 2024 | 407.47 | 409.77 | 387.37 | 388.22 | 443,215 | -19.25(-4.72%) |
Aug 27, 2024 | 400.60 | 407.93 | 395.72 | 407.47 | 342,883 | +3.20(+0.79%) |
Aug 26, 2024 | 401.30 | 408.31 | 396.71 | 404.27 | 395,225 | +0.38(+0.09%) |
Aug 23, 2024 | 386.00 | 405.37 | 384.19 | 403.89 | 586,567 | +20.32(+5.30%) |
Aug 22, 2024 | 383.83 | 387.36 | 380.51 | 383.57 | 173,574 | -0.41(-0.11%) |
Aug 21, 2024 | 373.82 | 385.36 | 372.35 | 383.98 | 314,018 | +10.32(+2.76%) |
Aug 20, 2024 | 385.90 | 388.99 | 372.79 | 373.66 | 241,756 | -11.28(-2.93%) |
Aug 19, 2024 | 388.00 | 389.51 | 381.00 | 384.94 | 259,172 | -3.52(-0.91%) |
Aug 16, 2024 | 387.63 | 392.56 | 383.30 | 388.46 | 263,011 | -0.17(-0.04%) |
Aug 15, 2024 | 381.65 | 394.09 | 380.92 | 388.63 | 547,421 | +11.89(+3.16%) |
Aug 14, 2024 | 376.05 | 378.88 | 370.22 | 376.74 | 254,666 | +2.31(+0.62%) |
Aug 13, 2024 | 373.32 | 379.73 | 367.45 | 374.43 | 348,328 | +3.99(+1.08%) |
Aug 12, 2024 | 373.66 | 376.89 | 368.38 | 370.44 | 344,729 | -0.78(-0.21%) |
Aug 09, 2024 | 371.38 | 376.27 | 366.32 | 371.22 | 303,069 | +0.51(+0.14%) |
Aug 08, 2024 | 364.95 | 374.96 | 361.67 | 370.71 | 396,585 | +12.25(+3.42%) |
Aug 07, 2024 | 370.79 | 375.71 | 357.78 | 358.46 | 414,023 | -9.09(-2.47%) |
Aug 06, 2024 | 357.09 | 371.53 | 353.59 | 367.56 | 406,403 | +15.34(+4.36%) |
Aug 05, 2024 | 346.08 | 361.32 | 340.72 | 352.21 | 785,704 | -10.23(-2.82%) |
Aug 02, 2024 | 360.75 | 368.01 | 350.50 | 362.45 | 507,239 | -8.95(-2.41%) |