Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 422.42 | 423.15 | 419.29 | 421.50 | 5,100,177 | -1.62(-0.38%) |
Sep 30, 2024 | 422.42 | 423.30 | 419.08 | 423.12 | 3,822,695 | +0.17(+0.04%) |
Sep 27, 2024 | 422.59 | 426.20 | 422.24 | 422.95 | 3,667,683 | +1.33(+0.32%) |
Sep 26, 2024 | 421.24 | 422.12 | 420.20 | 421.62 | 2,701,945 | +2.50(+0.60%) |
Sep 25, 2024 | 422.44 | 422.94 | 418.38 | 419.12 | 2,045,812 | -3.01(-0.71%) |
Sep 24, 2024 | 421.67 | 422.65 | 420.38 | 422.13 | 2,790,013 | +1.02(+0.24%) |
Sep 23, 2024 | 421.12 | 421.70 | 420.00 | 421.11 | 2,318,361 | +0.54(+0.13%) |
Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 2,902,184 | -0.84(-0.20%) |
Sep 19, 2024 | 421.98 | 422.78 | 419.38 | 421.41 | 4,144,131 | +5.22(+1.25%) |
Sep 18, 2024 | 417.50 | 421.00 | 415.55 | 416.19 | 3,163,842 | -1.07(-0.26%) |
Sep 17, 2024 | 418.29 | 419.49 | 415.81 | 417.26 | 2,561,469 | -0.12(-0.03%) |
Sep 16, 2024 | 416.45 | 418.55 | 415.65 | 417.38 | 3,880,512 | +2.44(+0.59%) |
Sep 13, 2024 | 412.59 | 416.31 | 412.35 | 414.94 | 5,260,333 | +2.97(+0.72%) |
Sep 12, 2024 | 409.70 | 412.00 | 407.48 | 411.97 | 3,132,280 | +2.70(+0.66%) |
Sep 11, 2024 | 407.15 | 409.93 | 400.81 | 409.27 | 3,133,624 | +1.01(+0.25%) |
Sep 10, 2024 | 410.10 | 410.13 | 404.97 | 408.26 | 1,970,603 | -0.79(-0.19%) |
Sep 09, 2024 | 407.36 | 410.89 | 406.11 | 409.05 | 3,025,449 | +4.58(+1.13%) |
Sep 06, 2024 | 408.96 | 411.00 | 403.78 | 404.47 | 3,351,005 | -3.99(-0.98%) |
Sep 05, 2024 | 411.34 | 411.66 | 405.98 | 408.46 | 2,231,597 | -1.96(-0.48%) |
Sep 04, 2024 | 409.97 | 412.55 | 409.23 | 410.42 | 2,131,133 | +0.17(+0.04%) |
Sep 03, 2024 | 414.19 | 415.18 | 408.62 | 410.25 | 3,753,791 | -5.96(-1.43%) |
Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 2,283,768 | +2.30(+0.56%) |
Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 5,024,371 | +2.57(+0.62%) |
Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 2,727,161 | -1.55(-0.38%) |
Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 1,709,666 | +0.17(+0.04%) |
Aug 26, 2024 | 412.64 | 414.51 | 411.65 | 412.72 | 3,144,574 | +0.89(+0.22%) |
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 3,818,298 | +4.35(+1.07%) |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 2,352,609 | -1.51(-0.37%) |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 1,438,231 | +0.43(+0.11%) |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 1,999,173 | -0.55(-0.13%) |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 2,012,157 | +2.37(+0.58%) |
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 2,789,195 | +0.86(+0.21%) |
Aug 15, 2024 | 404.74 | 406.14 | 403.18 | 405.88 | 3,763,135 | +5.79(+1.45%) |
Aug 14, 2024 | 397.74 | 400.88 | 397.51 | 400.09 | 5,238,159 | +2.30(+0.58%) |
Aug 13, 2024 | 395.07 | 398.13 | 394.07 | 397.79 | 3,509,743 | +4.02(+1.02%) |
Aug 12, 2024 | 395.95 | 396.04 | 392.61 | 393.77 | 1,900,551 | -1.38(-0.35%) |
Aug 09, 2024 | 394.18 | 396.49 | 392.42 | 395.15 | 3,380,215 | +0.63(+0.16%) |
Aug 08, 2024 | 389.51 | 395.14 | 389.24 | 394.52 | 2,993,090 | +6.75(+1.74%) |
Aug 07, 2024 | 392.63 | 394.79 | 387.28 | 387.77 | 3,965,438 | -2.19(-0.56%) |
Aug 06, 2024 | 387.56 | 394.52 | 386.26 | 389.96 | 4,055,949 | +3.15(+0.81%) |
Aug 05, 2024 | 386.52 | 390.30 | 384.93 | 386.81 | 8,676,719 | -10.32(-2.60%) |
Aug 02, 2024 | 399.93 | 400.38 | 393.56 | 397.13 | 4,846,146 | -6.10(-1.51%) |