Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 466.55 | 467.45 | 461.46 | 464.63 | 701,009 | -1.92(-0.41%) |
Oct 09, 2024 | 457.76 | 467.89 | 455.38 | 466.55 | 676,089 | +8.64(+1.89%) |
Oct 08, 2024 | 452.52 | 458.91 | 452.48 | 457.91 | 700,556 | +8.72(+1.94%) |
Oct 07, 2024 | 449.62 | 452.51 | 448.48 | 449.19 | 621,572 | -1.11(-0.25%) |
Oct 04, 2024 | 449.25 | 450.54 | 445.62 | 450.30 | 627,221 | +1.19(+0.26%) |
Oct 03, 2024 | 448.20 | 449.58 | 443.82 | 449.11 | 612,076 | -0.39(-0.09%) |
Oct 02, 2024 | 447.13 | 450.24 | 446.42 | 449.50 | 362,150 | +0.42(+0.09%) |
Oct 01, 2024 | 449.81 | 449.87 | 446.28 | 449.08 | 504,131 | -0.55(-0.12%) |
Sep 30, 2024 | 446.76 | 450.95 | 444.79 | 449.63 | 692,532 | +3.27(+0.73%) |
Sep 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 515,616 | -1.75(-0.39%) |
Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 496,763 | -2.38(-0.53%) |
Sep 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 490,427 | +0.36(+0.08%) |
Sep 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 675,723 | +3.02(+0.68%) |
Sep 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 449,509 | +4.54(+1.03%) |
Sep 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 1,513,626 | +3.76(+0.86%) |
Sep 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 903,872 | +2.23(+0.51%) |
Sep 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 605,043 | -2.33(-0.53%) |
Sep 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 714,902 | -4.27(-0.96%) |
Sep 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 611,574 | +1.42(+0.32%) |
Sep 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 543,801 | +2.94(+0.67%) |
Sep 12, 2024 | 432.99 | 440.24 | 432.51 | 438.82 | 1,018,771 | +3.90(+0.90%) |
Sep 11, 2024 | 435.58 | 435.58 | 427.93 | 434.92 | 954,179 | -2.21(-0.50%) |
Sep 10, 2024 | 438.03 | 441.45 | 436.58 | 437.12 | 763,503 | -0.77(-0.18%) |
Sep 09, 2024 | 433.22 | 439.41 | 431.57 | 437.89 | 1,075,851 | +7.35(+1.71%) |
Sep 06, 2024 | 435.50 | 438.09 | 429.49 | 430.54 | 734,130 | -5.80(-1.33%) |
Sep 05, 2024 | 435.82 | 436.38 | 430.59 | 436.34 | 569,418 | -0.14(-0.03%) |
Sep 04, 2024 | 439.39 | 439.46 | 434.06 | 436.48 | 1,006,726 | -2.91(-0.66%) |
Sep 03, 2024 | 445.51 | 447.98 | 436.25 | 439.39 | 926,387 | -1.67(-0.38%) |
Aug 30, 2024 | 437.63 | 442.89 | 436.18 | 441.06 | 943,075 | +4.88(+1.12%) |
Aug 29, 2024 | 434.03 | 438.16 | 434.03 | 436.18 | 394,038 | +1.94(+0.45%) |
Aug 28, 2024 | 432.99 | 435.48 | 432.08 | 434.24 | 419,570 | +2.84(+0.66%) |
Aug 27, 2024 | 429.87 | 432.54 | 429.58 | 431.40 | 627,407 | +2.13(+0.50%) |
Aug 26, 2024 | 430.33 | 432.31 | 427.33 | 429.27 | 476,228 | -0.17(-0.04%) |
Aug 23, 2024 | 425.59 | 429.80 | 424.61 | 429.44 | 682,407 | +5.93(+1.40%) |
Aug 22, 2024 | 425.83 | 426.47 | 422.11 | 423.51 | 661,980 | -1.26(-0.30%) |
Aug 21, 2024 | 424.89 | 428.36 | 423.14 | 424.77 | 710,042 | -0.66(-0.15%) |
Aug 20, 2024 | 423.46 | 425.92 | 422.67 | 425.43 | 426,777 | +3.93(+0.93%) |
Aug 19, 2024 | 421.07 | 422.32 | 419.44 | 421.50 | 412,837 | +1.07(+0.25%) |
Aug 16, 2024 | 421.61 | 422.53 | 418.05 | 420.43 | 439,155 | -0.57(-0.14%) |
Aug 15, 2024 | 419.44 | 423.60 | 417.45 | 421.00 | 632,230 | +3.34(+0.80%) |
Aug 14, 2024 | 410.28 | 418.63 | 410.28 | 417.66 | 1,025,479 | +6.57(+1.60%) |
Aug 13, 2024 | 412.63 | 416.50 | 410.92 | 411.08 | 784,629 | -0.76(-0.18%) |
Aug 12, 2024 | 409.85 | 413.11 | 408.01 | 411.84 | 487,397 | +1.99(+0.49%) |
Aug 09, 2024 | 410.58 | 412.36 | 405.68 | 409.85 | 341,195 | -1.42(-0.34%) |
Aug 08, 2024 | 404.95 | 411.96 | 402.30 | 411.26 | 485,258 | +7.82(+1.94%) |
Aug 07, 2024 | 406.78 | 411.72 | 403.17 | 403.44 | 952,378 | +1.49(+0.37%) |
Aug 06, 2024 | 400.47 | 410.98 | 400.47 | 401.95 | 1,565,644 | +3.20(+0.80%) |
Aug 05, 2024 | 399.12 | 409.85 | 395.82 | 398.75 | 1,411,077 | -10.64(-2.60%) |
Aug 02, 2024 | 398.63 | 409.75 | 395.23 | 409.39 | 1,297,691 | +11.69(+2.94%) |