Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 387.70 | 390.40 | 386.78 | 390.15 | 140,474 | +3.07(+0.79%) |
Oct 17, 2024 | 391.77 | 391.77 | 386.00 | 387.08 | 151,719 | -2.64(-0.68%) |
Oct 16, 2024 | 388.54 | 390.32 | 383.40 | 389.72 | 246,150 | +0.49(+0.13%) |
Oct 15, 2024 | 391.35 | 396.57 | 389.04 | 389.23 | 252,681 | -1.55(-0.40%) |
Oct 14, 2024 | 388.39 | 392.00 | 386.39 | 390.78 | 215,663 | +4.88(+1.26%) |
Oct 11, 2024 | 380.88 | 387.14 | 380.69 | 385.90 | 149,791 | +5.02(+1.32%) |
Oct 10, 2024 | 389.19 | 389.19 | 375.19 | 380.88 | 265,732 | -10.31(-2.64%) |
Oct 09, 2024 | 381.18 | 391.81 | 381.18 | 391.19 | 296,598 | +10.45(+2.74%) |
Oct 08, 2024 | 373.64 | 381.20 | 373.12 | 380.74 | 190,106 | +8.32(+2.23%) |
Oct 07, 2024 | 371.57 | 374.56 | 368.16 | 372.42 | 264,070 | +1.83(+0.49%) |
Oct 04, 2024 | 366.65 | 370.79 | 366.00 | 370.59 | 153,135 | +3.94(+1.07%) |
Oct 03, 2024 | 367.75 | 370.96 | 363.00 | 366.65 | 189,520 | -3.52(-0.95%) |
Oct 02, 2024 | 377.36 | 377.36 | 369.26 | 370.17 | 213,432 | -7.30(-1.93%) |
Oct 01, 2024 | 376.63 | 378.39 | 370.43 | 377.47 | 174,770 | +1.76(+0.47%) |
Sep 30, 2024 | 373.14 | 375.90 | 370.08 | 375.71 | 211,148 | +2.40(+0.64%) |
Sep 27, 2024 | 376.39 | 376.40 | 371.28 | 373.31 | 152,279 | -0.45(-0.12%) |
Sep 26, 2024 | 371.69 | 375.25 | 367.00 | 373.76 | 278,159 | +1.78(+0.48%) |
Sep 25, 2024 | 373.83 | 373.83 | 369.36 | 371.98 | 180,922 | +0.11(+0.03%) |
Sep 24, 2024 | 378.90 | 378.90 | 371.79 | 371.87 | 230,613 | -6.07(-1.61%) |
Sep 23, 2024 | 371.08 | 378.62 | 369.37 | 377.94 | 263,661 | +9.94(+2.70%) |
Sep 20, 2024 | 363.52 | 368.39 | 362.42 | 368.00 | 453,080 | +2.77(+0.76%) |
Sep 19, 2024 | 372.24 | 373.79 | 364.00 | 365.23 | 284,401 | -7.79(-2.09%) |
Sep 18, 2024 | 375.31 | 377.75 | 372.50 | 373.02 | 118,206 | -2.29(-0.61%) |
Sep 17, 2024 | 383.33 | 383.33 | 372.82 | 375.31 | 227,356 | -5.37(-1.41%) |
Sep 16, 2024 | 384.49 | 386.31 | 380.17 | 380.68 | 214,671 | -0.95(-0.25%) |
Sep 13, 2024 | 382.73 | 387.04 | 379.05 | 381.63 | 287,079 | -0.44(-0.12%) |
Sep 12, 2024 | 375.09 | 382.31 | 374.52 | 382.07 | 217,657 | +8.69(+2.33%) |
Sep 11, 2024 | 371.90 | 374.31 | 366.52 | 373.38 | 229,323 | -1.53(-0.41%) |
Sep 10, 2024 | 367.13 | 376.88 | 366.39 | 374.91 | 264,163 | +7.94(+2.16%) |
Sep 09, 2024 | 376.78 | 376.78 | 365.96 | 366.97 | 345,144 | -6.85(-1.83%) |
Sep 06, 2024 | 380.24 | 383.27 | 372.25 | 373.82 | 365,238 | -6.92(-1.82%) |
Sep 05, 2024 | 358.00 | 382.30 | 352.00 | 380.74 | 728,453 | +26.22(+7.40%) |
Sep 04, 2024 | 352.93 | 355.01 | 350.51 | 354.52 | 361,371 | -0.40(-0.11%) |
Sep 03, 2024 | 364.05 | 365.05 | 353.94 | 354.92 | 285,288 | -7.39(-2.04%) |
Aug 30, 2024 | 360.00 | 363.50 | 354.94 | 362.31 | 301,722 | +3.47(+0.97%) |
Aug 29, 2024 | 368.48 | 368.48 | 357.83 | 358.84 | 281,043 | -9.24(-2.51%) |
Aug 28, 2024 | 372.48 | 373.45 | 366.60 | 368.08 | 181,837 | -4.88(-1.31%) |
Aug 27, 2024 | 374.68 | 375.37 | 371.16 | 372.96 | 159,175 | -2.47(-0.66%) |
Aug 26, 2024 | 372.33 | 375.53 | 369.54 | 375.43 | 224,648 | +6.03(+1.63%) |
Aug 23, 2024 | 371.51 | 372.62 | 368.13 | 369.40 | 176,344 | -0.67(-0.18%) |
Aug 22, 2024 | 378.66 | 379.70 | 369.41 | 370.07 | 158,619 | -8.29(-2.19%) |
Aug 21, 2024 | 378.31 | 378.79 | 373.01 | 378.36 | 127,820 | +3.54(+0.94%) |
Aug 20, 2024 | 382.61 | 387.57 | 373.95 | 374.82 | 132,247 | -7.99(-2.09%) |
Aug 19, 2024 | 378.89 | 385.27 | 378.89 | 382.81 | 260,158 | +2.52(+0.66%) |
Aug 16, 2024 | 376.97 | 383.69 | 376.97 | 380.29 | 210,934 | +1.87(+0.49%) |
Aug 15, 2024 | 372.96 | 382.90 | 372.93 | 378.42 | 368,306 | +12.11(+3.31%) |
Aug 14, 2024 | 368.14 | 369.40 | 365.69 | 366.31 | 140,409 | -0.90(-0.25%) |
Aug 13, 2024 | 372.45 | 372.94 | 365.46 | 367.21 | 146,498 | -3.80(-1.02%) |
Aug 12, 2024 | 375.54 | 375.54 | 369.49 | 371.01 | 165,068 | -3.75(-1.00%) |
Aug 09, 2024 | 374.15 | 375.37 | 369.28 | 374.76 | 147,375 | -0.76(-0.20%) |
Aug 08, 2024 | 368.86 | 377.98 | 368.86 | 375.52 | 155,223 | +7.98(+2.17%) |
Aug 07, 2024 | 378.14 | 378.43 | 366.07 | 367.54 | 147,079 | -6.19(-1.66%) |
Aug 06, 2024 | 372.00 | 379.13 | 371.82 | 373.73 | 232,281 | +1.86(+0.50%) |
Aug 05, 2024 | 363.05 | 375.48 | 357.15 | 371.87 | 361,316 | -0.06(-0.02%) |
Aug 02, 2024 | 376.58 | 381.24 | 369.69 | 371.93 | 368,462 | -11.17(-2.92%) |