Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 355.00 | 358.87 | 352.93 | 355.60 | 787,933 | +2.23(+0.63%) |
Oct 10, 2024 | 355.00 | 356.00 | 351.79 | 353.37 | 740,947 | -0.59(-0.17%) |
Oct 09, 2024 | 350.67 | 354.49 | 349.05 | 353.96 | 861,436 | +3.17(+0.90%) |
Oct 08, 2024 | 347.84 | 351.71 | 346.56 | 350.79 | 923,170 | +5.65(+1.64%) |
Oct 07, 2024 | 349.91 | 349.91 | 343.95 | 345.14 | 1,096,180 | -6.08(-1.73%) |
Oct 04, 2024 | 352.39 | 354.43 | 347.81 | 351.22 | 676,932 | -0.39(-0.11%) |
Oct 03, 2024 | 354.93 | 355.29 | 350.72 | 351.61 | 850,803 | -3.50(-0.99%) |
Oct 02, 2024 | 354.96 | 356.94 | 351.30 | 355.11 | 830,119 | -2.16(-0.60%) |
Oct 01, 2024 | 361.69 | 362.00 | 355.36 | 357.27 | 738,857 | -3.99(-1.10%) |
Sep 30, 2024 | 358.73 | 361.55 | 356.84 | 361.26 | 790,749 | +1.79(+0.50%) |
Sep 27, 2024 | 362.18 | 363.32 | 358.97 | 359.47 | 816,205 | -1.08(-0.30%) |
Sep 26, 2024 | 361.20 | 362.69 | 357.51 | 360.55 | 1,434,970 | +1.85(+0.51%) |
Sep 25, 2024 | 362.45 | 363.00 | 357.95 | 358.70 | 856,850 | -1.50(-0.42%) |
Sep 24, 2024 | 364.76 | 364.76 | 358.57 | 360.20 | 1,276,516 | -5.52(-1.51%) |
Sep 23, 2024 | 365.80 | 367.92 | 364.75 | 365.72 | 724,682 | +1.72(+0.47%) |
Sep 20, 2024 | 364.01 | 365.78 | 361.80 | 364.00 | 1,755,487 | -0.24(-0.07%) |
Sep 19, 2024 | 364.83 | 365.89 | 361.81 | 364.24 | 996,243 | +3.68(+1.02%) |
Sep 18, 2024 | 362.34 | 365.03 | 358.86 | 360.56 | 941,559 | -2.58(-0.71%) |
Sep 17, 2024 | 370.37 | 372.65 | 360.03 | 363.14 | 1,402,229 | -7.99(-2.15%) |
Sep 16, 2024 | 372.17 | 373.80 | 369.19 | 371.13 | 912,103 | +1.71(+0.46%) |
Sep 13, 2024 | 366.12 | 373.41 | 366.12 | 369.43 | 1,116,534 | +2.45(+0.67%) |
Sep 12, 2024 | 365.39 | 368.07 | 363.89 | 366.97 | 1,490,665 | +1.44(+0.39%) |
Sep 11, 2024 | 363.60 | 365.88 | 357.66 | 365.54 | 1,146,427 | +1.30(+0.36%) |
Sep 10, 2024 | 364.15 | 365.15 | 361.97 | 364.24 | 923,078 | +2.26(+0.63%) |
Sep 09, 2024 | 360.42 | 364.80 | 360.06 | 361.97 | 1,442,435 | +3.85(+1.08%) |
Sep 06, 2024 | 357.87 | 360.26 | 354.93 | 358.12 | 1,003,665 | +0.92(+0.26%) |
Sep 05, 2024 | 358.44 | 359.50 | 353.39 | 357.20 | 1,216,523 | -2.30(-0.64%) |
Sep 04, 2024 | 359.31 | 363.55 | 356.00 | 359.50 | 808,047 | +0.68(+0.19%) |
Sep 03, 2024 | 359.24 | 361.45 | 357.00 | 358.82 | 862,546 | -0.80(-0.22%) |
Aug 30, 2024 | 358.36 | 360.02 | 355.21 | 359.62 | 1,310,494 | +2.49(+0.70%) |
Aug 29, 2024 | 357.49 | 358.47 | 355.11 | 357.13 | 1,110,258 | +1.78(+0.50%) |
Aug 28, 2024 | 358.28 | 358.30 | 352.81 | 355.36 | 1,508,215 | -2.36(-0.66%) |
Aug 27, 2024 | 354.01 | 358.33 | 353.48 | 357.71 | 1,147,746 | +4.20(+1.19%) |
Aug 26, 2024 | 352.75 | 355.07 | 352.14 | 353.51 | 886,848 | +1.01(+0.29%) |
Aug 23, 2024 | 350.67 | 353.21 | 349.36 | 352.50 | 968,268 | +2.56(+0.73%) |
Aug 22, 2024 | 347.90 | 350.15 | 344.78 | 349.94 | 1,145,997 | +5.39(+1.56%) |
Aug 21, 2024 | 343.23 | 344.67 | 341.78 | 344.55 | 668,278 | +2.38(+0.70%) |
Aug 20, 2024 | 341.80 | 343.26 | 340.21 | 342.17 | 773,789 | +1.87(+0.55%) |
Aug 19, 2024 | 336.18 | 341.22 | 336.18 | 340.30 | 1,064,523 | +3.16(+0.94%) |
Aug 16, 2024 | 333.51 | 337.57 | 332.51 | 337.14 | 840,616 | +3.71(+1.11%) |
Aug 15, 2024 | 333.54 | 336.70 | 332.24 | 333.43 | 1,260,424 | +1.49(+0.45%) |
Aug 14, 2024 | 328.45 | 332.18 | 327.51 | 331.94 | 913,460 | +3.68(+1.12%) |
Aug 13, 2024 | 325.19 | 329.37 | 324.65 | 328.26 | 915,970 | +3.78(+1.17%) |
Aug 12, 2024 | 326.40 | 326.84 | 323.01 | 324.48 | 775,791 | -2.62(-0.80%) |
Aug 09, 2024 | 324.66 | 327.76 | 321.31 | 327.10 | 795,580 | +1.84(+0.56%) |
Aug 08, 2024 | 320.23 | 326.57 | 320.07 | 325.27 | 1,021,556 | +6.38(+2.00%) |
Aug 07, 2024 | 322.80 | 323.71 | 318.36 | 318.89 | 1,353,579 | -3.06(-0.95%) |
Aug 06, 2024 | 317.10 | 325.58 | 315.31 | 321.95 | 2,483,333 | +6.71(+2.13%) |
Aug 05, 2024 | 330.00 | 330.00 | 314.23 | 315.24 | 2,408,738 | -15.59(-4.71%) |
Aug 02, 2024 | 332.26 | 332.84 | 323.29 | 330.82 | 1,744,789 | -1.61(-0.48%) |