Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 396.25 | 396.45 | 389.72 | 393.86 | 3,024,093 | -0.63(-0.16%) |
Oct 17, 2024 | 395.15 | 397.12 | 393.16 | 394.49 | 1,561,556 | +0.87(+0.22%) |
Oct 16, 2024 | 387.40 | 394.60 | 386.93 | 393.62 | 1,551,734 | +5.63(+1.45%) |
Oct 15, 2024 | 390.63 | 392.47 | 387.59 | 387.99 | 2,715,067 | -5.96(-1.51%) |
Oct 14, 2024 | 393.39 | 396.29 | 386.87 | 393.95 | 3,005,880 | -8.07(-2.01%) |
Oct 11, 2024 | 396.64 | 403.60 | 396.64 | 402.02 | 2,110,352 | +5.38(+1.36%) |
Oct 10, 2024 | 395.18 | 396.96 | 390.50 | 396.64 | 1,331,794 | +0.45(+0.11%) |
Oct 09, 2024 | 388.17 | 396.60 | 387.50 | 396.19 | 1,757,500 | +8.23(+2.12%) |
Oct 08, 2024 | 394.26 | 395.00 | 384.85 | 387.96 | 2,438,338 | -10.29(-2.58%) |
Oct 07, 2024 | 396.45 | 401.17 | 396.14 | 398.25 | 2,224,392 | +1.16(+0.29%) |
Oct 04, 2024 | 396.72 | 397.46 | 391.85 | 397.09 | 1,675,115 | +6.00(+1.53%) |
Oct 03, 2024 | 392.34 | 394.00 | 388.72 | 391.09 | 1,866,081 | -2.96(-0.75%) |
Oct 02, 2024 | 391.98 | 395.66 | 388.64 | 394.05 | 1,768,014 | +1.66(+0.42%) |
Oct 01, 2024 | 391.27 | 395.49 | 386.63 | 392.39 | 2,090,969 | +1.27(+0.32%) |
Sep 30, 2024 | 389.38 | 392.75 | 386.82 | 391.12 | 2,251,624 | +0.04(+0.01%) |
Sep 27, 2024 | 391.00 | 395.56 | 389.14 | 391.08 | 2,683,771 | +0.12(+0.03%) |
Sep 26, 2024 | 390.01 | 397.22 | 386.20 | 390.96 | 3,905,714 | +12.71(+3.36%) |
Sep 25, 2024 | 387.00 | 388.64 | 377.92 | 378.25 | 2,661,483 | -7.68(-1.99%) |
Sep 24, 2024 | 380.00 | 389.43 | 379.50 | 385.93 | 4,024,177 | +14.76(+3.98%) |
Sep 23, 2024 | 368.99 | 372.97 | 366.98 | 371.17 | 2,442,744 | +2.35(+0.64%) |
Sep 20, 2024 | 370.40 | 371.45 | 365.84 | 368.82 | 5,440,530 | -4.49(-1.20%) |
Sep 19, 2024 | 363.00 | 374.69 | 361.27 | 373.31 | 4,066,296 | +18.19(+5.12%) |
Sep 18, 2024 | 355.00 | 361.63 | 352.32 | 355.12 | 1,991,358 | +1.43(+0.40%) |
Sep 17, 2024 | 350.00 | 354.58 | 349.24 | 353.69 | 2,088,540 | +5.73(+1.65%) |
Sep 16, 2024 | 348.35 | 351.46 | 344.29 | 347.96 | 1,648,242 | +2.65(+0.77%) |
Sep 13, 2024 | 342.42 | 347.22 | 340.35 | 345.31 | 2,518,724 | +5.73(+1.69%) |
Sep 12, 2024 | 335.28 | 341.04 | 333.68 | 339.58 | 1,747,479 | +4.58(+1.37%) |
Sep 11, 2024 | 333.00 | 335.48 | 326.11 | 335.00 | 1,934,658 | +0.84(+0.25%) |
Sep 10, 2024 | 335.11 | 335.75 | 329.39 | 334.16 | 1,869,198 | +0.12(+0.04%) |
Sep 09, 2024 | 333.91 | 336.36 | 332.97 | 334.04 | 2,354,796 | +4.68(+1.42%) |
Sep 06, 2024 | 334.20 | 338.62 | 328.12 | 329.36 | 2,676,624 | -4.20(-1.26%) |
Sep 05, 2024 | 336.02 | 336.49 | 330.56 | 333.56 | 2,525,347 | -3.19(-0.95%) |
Sep 04, 2024 | 338.59 | 340.85 | 335.29 | 336.75 | 2,782,228 | -3.49(-1.03%) |
Sep 03, 2024 | 352.21 | 352.63 | 338.40 | 340.24 | 3,105,783 | -15.86(-4.45%) |
Aug 30, 2024 | 352.59 | 356.24 | 349.83 | 356.10 | 2,974,055 | +4.46(+1.27%) |
Aug 29, 2024 | 351.22 | 356.46 | 347.49 | 351.64 | 1,664,657 | +3.44(+0.99%) |
Aug 28, 2024 | 350.59 | 354.43 | 345.84 | 348.20 | 1,513,593 | -2.92(-0.83%) |
Aug 27, 2024 | 350.35 | 351.72 | 347.10 | 351.12 | 1,210,985 | -0.04(-0.01%) |
Aug 26, 2024 | 349.81 | 354.41 | 348.94 | 351.16 | 1,760,555 | +2.75(+0.79%) |
Aug 23, 2024 | 344.97 | 349.54 | 343.07 | 348.41 | 2,184,071 | +6.05(+1.77%) |
Aug 22, 2024 | 343.00 | 345.14 | 341.77 | 342.36 | 2,021,576 | -0.61(-0.18%) |
Aug 21, 2024 | 344.58 | 345.60 | 341.85 | 342.97 | 1,433,042 | -0.33(-0.10%) |
Aug 20, 2024 | 345.00 | 346.17 | 341.82 | 343.30 | 1,479,536 | -1.35(-0.39%) |
Aug 19, 2024 | 343.68 | 346.10 | 343.30 | 344.65 | 2,252,710 | +1.17(+0.34%) |
Aug 16, 2024 | 345.25 | 345.84 | 340.76 | 343.48 | 2,483,757 | -2.16(-0.62%) |
Aug 15, 2024 | 344.50 | 347.64 | 340.79 | 345.64 | 3,232,717 | +8.05(+2.38%) |
Aug 14, 2024 | 339.60 | 341.79 | 334.60 | 337.59 | 1,612,014 | -1.21(-0.36%) |
Aug 13, 2024 | 337.18 | 339.52 | 333.73 | 338.80 | 1,503,885 | +2.77(+0.82%) |
Aug 12, 2024 | 338.26 | 339.85 | 333.60 | 336.03 | 2,127,581 | -2.23(-0.66%) |
Aug 09, 2024 | 336.00 | 338.50 | 332.48 | 338.26 | 1,668,080 | +2.10(+0.62%) |
Aug 08, 2024 | 330.00 | 336.43 | 327.61 | 336.16 | 2,268,201 | +10.36(+3.18%) |
Aug 07, 2024 | 333.51 | 335.18 | 324.45 | 325.80 | 3,011,210 | -0.64(-0.20%) |
Aug 06, 2024 | 314.05 | 332.17 | 310.50 | 326.44 | 5,071,221 | +9.64(+3.04%) |
Aug 05, 2024 | 309.00 | 320.58 | 307.05 | 316.80 | 4,680,455 | -4.07(-1.27%) |
Aug 02, 2024 | 322.75 | 323.40 | 317.66 | 320.87 | 4,250,011 | -10.65(-3.21%) |