Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 328.93 | 331.99 | 318.00 | 318.35 | 307,343 | -11.41(-3.46%) |
Oct 29, 2024 | 328.50 | 330.75 | 325.05 | 329.76 | 254,278 | +0.41(+0.12%) |
Oct 28, 2024 | 332.01 | 334.96 | 329.34 | 329.35 | 283,855 | -0.87(-0.26%) |
Oct 25, 2024 | 331.31 | 335.63 | 325.40 | 330.22 | 236,588 | +2.14(+0.65%) |
Oct 24, 2024 | 327.87 | 334.88 | 321.23 | 328.08 | 402,469 | -1.99(-0.60%) |
Oct 23, 2024 | 326.49 | 330.42 | 322.88 | 330.07 | 630,313 | +3.53(+1.08%) |
Oct 22, 2024 | 305.00 | 330.48 | 302.01 | 326.54 | 1,371,480 | -26.38(-7.47%) |
Oct 21, 2024 | 357.94 | 364.39 | 350.59 | 352.92 | 727,176 | -3.48(-0.98%) |
Oct 18, 2024 | 345.75 | 356.50 | 341.94 | 356.40 | 365,020 | +13.51(+3.94%) |
Oct 17, 2024 | 346.69 | 350.12 | 341.67 | 342.89 | 277,263 | -3.61(-1.04%) |
Oct 16, 2024 | 353.08 | 357.10 | 344.45 | 346.50 | 305,623 | -6.80(-1.92%) |
Oct 15, 2024 | 351.34 | 356.21 | 350.89 | 353.30 | 266,886 | -0.20(-0.06%) |
Oct 14, 2024 | 350.00 | 354.01 | 346.04 | 353.50 | 227,630 | +5.59(+1.61%) |
Oct 11, 2024 | 343.87 | 351.51 | 343.87 | 347.91 | 255,190 | +3.20(+0.93%) |
Oct 10, 2024 | 338.14 | 351.79 | 338.13 | 344.71 | 405,763 | +3.39(+0.99%) |
Oct 09, 2024 | 339.02 | 341.86 | 336.77 | 341.32 | 169,960 | +3.16(+0.93%) |
Oct 08, 2024 | 332.49 | 340.06 | 331.32 | 338.16 | 279,986 | +5.56(+1.67%) |
Oct 07, 2024 | 340.65 | 342.73 | 331.71 | 332.60 | 241,908 | -10.45(-3.05%) |
Oct 04, 2024 | 341.35 | 346.50 | 338.75 | 343.05 | 408,818 | +5.30(+1.57%) |
Oct 03, 2024 | 336.71 | 340.00 | 332.19 | 337.75 | 397,369 | +0.87(+0.26%) |
Oct 02, 2024 | 332.89 | 339.72 | 331.47 | 336.88 | 366,789 | +3.43(+1.03%) |
Oct 01, 2024 | 333.75 | 334.60 | 323.27 | 333.45 | 331,765 | -0.35(-0.10%) |
Sep 30, 2024 | 330.07 | 334.43 | 328.39 | 333.80 | 356,033 | +2.36(+0.71%) |
Sep 27, 2024 | 322.09 | 334.74 | 322.09 | 331.44 | 485,546 | +5.18(+1.59%) |
Sep 26, 2024 | 325.51 | 328.30 | 323.00 | 326.26 | 759,723 | +5.68(+1.77%) |
Sep 25, 2024 | 346.07 | 346.07 | 319.70 | 320.58 | 1,208,371 | -35.24(-9.90%) |
Sep 24, 2024 | 360.74 | 363.83 | 352.07 | 355.82 | 209,143 | -6.13(-1.69%) |
Sep 23, 2024 | 366.69 | 367.00 | 361.77 | 361.95 | 221,280 | -3.75(-1.03%) |
Sep 20, 2024 | 367.98 | 370.51 | 359.44 | 365.70 | 681,172 | -3.48(-0.94%) |
Sep 19, 2024 | 367.70 | 374.16 | 365.88 | 369.18 | 312,896 | +7.89(+2.18%) |
Sep 18, 2024 | 357.25 | 367.85 | 354.99 | 361.29 | 245,493 | +6.64(+1.87%) |
Sep 17, 2024 | 358.68 | 363.75 | 351.82 | 354.65 | 392,612 | -2.04(-0.57%) |
Sep 16, 2024 | 353.86 | 357.90 | 351.18 | 356.69 | 215,302 | +5.02(+1.43%) |
Sep 13, 2024 | 345.84 | 351.85 | 343.59 | 351.67 | 299,455 | +6.73(+1.95%) |
Sep 12, 2024 | 335.81 | 345.49 | 334.61 | 344.94 | 284,394 | +10.37(+3.10%) |
Sep 11, 2024 | 328.68 | 335.65 | 324.31 | 334.57 | 354,717 | +6.77(+2.07%) |
Sep 10, 2024 | 339.78 | 343.16 | 320.07 | 327.80 | 555,816 | -11.58(-3.41%) |
Sep 09, 2024 | 338.57 | 342.56 | 335.66 | 339.38 | 325,070 | +3.64(+1.08%) |
Sep 06, 2024 | 348.75 | 352.38 | 335.51 | 335.74 | 288,125 | -11.66(-3.36%) |
Sep 05, 2024 | 346.50 | 347.91 | 341.01 | 347.40 | 197,734 | +0.30(+0.09%) |
Sep 04, 2024 | 347.81 | 349.49 | 346.47 | 347.10 | 131,187 | -2.80(-0.80%) |
Sep 03, 2024 | 355.81 | 358.53 | 346.78 | 349.90 | 297,257 | -5.37(-1.51%) |
Aug 30, 2024 | 366.83 | 368.20 | 344.70 | 355.27 | 655,785 | -10.67(-2.92%) |
Aug 29, 2024 | 382.37 | 389.44 | 364.58 | 365.94 | 515,202 | -15.07(-3.96%) |
Aug 28, 2024 | 384.04 | 384.04 | 377.64 | 381.01 | 173,848 | -2.35(-0.61%) |
Aug 27, 2024 | 382.54 | 383.71 | 375.00 | 383.36 | 168,964 | -1.94(-0.50%) |
Aug 26, 2024 | 393.46 | 393.46 | 383.12 | 385.30 | 142,626 | -5.61(-1.44%) |
Aug 23, 2024 | 389.72 | 392.02 | 385.00 | 390.91 | 107,160 | +4.59(+1.19%) |
Aug 22, 2024 | 397.06 | 397.06 | 385.52 | 386.32 | 165,282 | -9.39(-2.37%) |
Aug 21, 2024 | 390.69 | 396.02 | 390.01 | 395.71 | 122,706 | +6.36(+1.63%) |
Aug 20, 2024 | 393.65 | 394.92 | 386.19 | 389.35 | 98,099 | -2.66(-0.68%) |
Aug 19, 2024 | 385.43 | 393.02 | 383.49 | 392.01 | 141,985 | +4.89(+1.26%) |
Aug 16, 2024 | 384.31 | 388.64 | 379.86 | 387.12 | 174,308 | +2.81(+0.73%) |
Aug 15, 2024 | 388.00 | 389.00 | 379.36 | 384.31 | 283,780 | -0.89(-0.23%) |
Aug 14, 2024 | 386.50 | 387.49 | 379.56 | 385.20 | 235,796 | +1.02(+0.27%) |
Aug 13, 2024 | 377.21 | 387.23 | 377.21 | 384.18 | 156,569 | +8.36(+2.22%) |
Aug 12, 2024 | 386.79 | 387.50 | 375.03 | 375.82 | 239,354 | -10.83(-2.80%) |
Aug 09, 2024 | 382.47 | 389.79 | 380.06 | 386.65 | 194,208 | +4.18(+1.09%) |
Aug 08, 2024 | 375.46 | 386.67 | 371.68 | 382.47 | 320,390 | +14.55(+3.95%) |
Aug 07, 2024 | 384.94 | 384.94 | 361.00 | 367.92 | 533,353 | -12.08(-3.18%) |
Aug 06, 2024 | 378.55 | 387.39 | 376.06 | 380.00 | 218,628 | +3.00(+0.80%) |
Aug 05, 2024 | 356.04 | 379.66 | 355.51 | 377.00 | 295,107 | +0.00(+0.00%) |
Aug 02, 2024 | 377.37 | 378.79 | 366.65 | 377.00 | 322,082 | -8.16(-2.12%) |