Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 427.22 | 431.80 | 420.23 | 428.08 | 648,648 | -1.59(-0.37%) |
Oct 11, 2024 | 414.83 | 432.87 | 412.82 | 429.67 | 1,277,459 | +20.92(+5.12%) |
Oct 10, 2024 | 417.80 | 423.35 | 398.00 | 408.75 | 2,344,435 | -4.45(-1.08%) |
Oct 09, 2024 | 412.65 | 419.33 | 411.29 | 413.20 | 1,168,632 | +2.05(+0.50%) |
Oct 08, 2024 | 410.49 | 417.91 | 410.49 | 411.15 | 709,105 | +1.15(+0.28%) |
Oct 07, 2024 | 412.50 | 416.16 | 407.27 | 410.00 | 965,328 | -15.31(-3.60%) |
Oct 04, 2024 | 423.15 | 425.50 | 417.79 | 425.31 | 569,030 | +4.42(+1.05%) |
Oct 03, 2024 | 422.37 | 422.37 | 415.97 | 420.89 | 443,861 | -2.31(-0.55%) |
Oct 02, 2024 | 426.26 | 428.32 | 418.57 | 423.20 | 489,891 | -7.46(-1.73%) |
Oct 01, 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 497,219 | +0.52(+0.12%) |
Sep 30, 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 730,347 | +1.11(+0.26%) |
Sep 27, 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 446,964 | -3.32(-0.77%) |
Sep 26, 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 328,310 | +6.43(+1.51%) |
Sep 25, 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 402,305 | -0.62(-0.15%) |
Sep 24, 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 545,799 | +5.84(+1.39%) |
Sep 23, 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 557,188 | +6.28(+1.52%) |
Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 766,950 | +2.71(+0.66%) |
Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 472,612 | +2.69(+0.66%) |
Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 498,931 | -3.42(-0.83%) |
Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 422,266 | +3.47(+0.85%) |
Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 766,661 | +6.45(+1.60%) |
Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 540,464 | -1.81(-0.45%) |
Sep 12, 2024 | 409.70 | 411.39 | 402.64 | 404.33 | 665,843 | -2.12(-0.52%) |
Sep 11, 2024 | 411.70 | 412.26 | 394.59 | 406.45 | 1,137,291 | -8.77(-2.11%) |
Sep 10, 2024 | 419.06 | 430.14 | 412.91 | 415.22 | 571,646 | -3.38(-0.81%) |
Sep 09, 2024 | 407.02 | 421.62 | 407.02 | 418.60 | 687,184 | +11.63(+2.86%) |
Sep 06, 2024 | 408.25 | 414.28 | 403.11 | 406.97 | 620,652 | -1.76(-0.43%) |
Sep 05, 2024 | 406.31 | 416.09 | 404.83 | 408.73 | 849,925 | +4.71(+1.17%) |
Sep 04, 2024 | 401.04 | 409.85 | 399.21 | 404.02 | 544,793 | +1.97(+0.49%) |
Sep 03, 2024 | 410.89 | 413.95 | 399.82 | 402.05 | 654,745 | -10.62(-2.57%) |
Aug 30, 2024 | 412.83 | 414.17 | 410.48 | 412.67 | 582,131 | +1.25(+0.30%) |
Aug 29, 2024 | 413.46 | 414.92 | 404.18 | 411.42 | 678,611 | -3.12(-0.75%) |
Aug 28, 2024 | 416.37 | 417.64 | 413.05 | 414.54 | 481,085 | -2.31(-0.55%) |
Aug 27, 2024 | 420.52 | 421.24 | 414.64 | 416.85 | 567,690 | -6.05(-1.43%) |
Aug 26, 2024 | 423.42 | 429.59 | 421.86 | 422.90 | 686,002 | -0.80(-0.19%) |
Aug 23, 2024 | 417.28 | 425.15 | 414.95 | 423.70 | 836,591 | +9.02(+2.17%) |
Aug 22, 2024 | 426.09 | 426.09 | 413.94 | 414.68 | 751,975 | -11.43(-2.68%) |
Aug 21, 2024 | 426.81 | 430.33 | 422.83 | 426.11 | 647,952 | +0.64(+0.15%) |
Aug 20, 2024 | 431.05 | 434.79 | 421.54 | 425.47 | 863,521 | -5.76(-1.34%) |
Aug 19, 2024 | 441.27 | 442.91 | 427.89 | 431.23 | 1,001,426 | -10.03(-2.27%) |
Aug 16, 2024 | 441.86 | 443.50 | 436.60 | 441.26 | 504,538 | -1.66(-0.38%) |
Aug 15, 2024 | 444.38 | 446.60 | 441.03 | 442.93 | 424,912 | +2.33(+0.53%) |
Aug 14, 2024 | 442.97 | 443.50 | 437.55 | 440.60 | 336,066 | +0.94(+0.21%) |
Aug 13, 2024 | 444.34 | 447.45 | 434.57 | 439.66 | 753,201 | -3.59(-0.81%) |
Aug 12, 2024 | 435.87 | 445.97 | 434.33 | 443.25 | 476,288 | +6.48(+1.48%) |
Aug 09, 2024 | 436.37 | 438.91 | 432.96 | 436.77 | 444,318 | +0.79(+0.18%) |
Aug 08, 2024 | 426.34 | 439.22 | 426.34 | 435.98 | 534,188 | +10.00(+2.35%) |
Aug 07, 2024 | 428.06 | 434.13 | 424.27 | 425.98 | 575,684 | -1.41(-0.33%) |
Aug 06, 2024 | 431.65 | 435.87 | 426.08 | 427.38 | 660,402 | -0.24(-0.06%) |
Aug 05, 2024 | 417.99 | 436.44 | 416.44 | 427.62 | 772,589 | +0.22(+0.05%) |
Aug 02, 2024 | 422.02 | 427.40 | 419.17 | 427.40 | 553,233 | +2.35(+0.55%) |