Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 320.53 | 321.15 | 319.70 | 320.80 | 633,243 | +1.38(+0.43%) |
Oct 17, 2024 | 321.20 | 321.24 | 319.40 | 319.42 | 431,581 | -0.02(-0.01%) |
Oct 16, 2024 | 318.30 | 319.77 | 317.76 | 319.44 | 463,347 | +1.38(+0.43%) |
Oct 15, 2024 | 320.33 | 320.65 | 317.52 | 318.06 | 307,122 | -2.31(-0.72%) |
Oct 14, 2024 | 318.58 | 320.79 | 318.50 | 320.37 | 340,030 | +2.52(+0.79%) |
Oct 11, 2024 | 315.57 | 318.19 | 315.57 | 317.85 | 458,095 | +2.22(+0.70%) |
Oct 10, 2024 | 315.19 | 316.44 | 314.76 | 315.63 | 557,430 | -0.59(-0.19%) |
Oct 09, 2024 | 314.06 | 316.47 | 313.74 | 316.22 | 308,360 | +2.31(+0.74%) |
Oct 08, 2024 | 312.31 | 314.29 | 312.06 | 313.91 | 293,354 | +2.69(+0.86%) |
Oct 07, 2024 | 313.24 | 313.40 | 310.55 | 311.22 | 457,343 | -2.93(-0.93%) |
Oct 04, 2024 | 313.43 | 314.28 | 311.52 | 314.15 | 546,917 | +3.04(+0.98%) |
Oct 03, 2024 | 310.84 | 312.14 | 309.97 | 311.11 | 567,343 | -0.68(-0.22%) |
Oct 02, 2024 | 311.18 | 312.26 | 309.79 | 311.79 | 569,266 | +0.16(+0.05%) |
Oct 01, 2024 | 314.20 | 314.20 | 310.19 | 311.63 | 696,765 | -2.76(-0.88%) |
Sep 30, 2024 | 312.70 | 314.67 | 311.33 | 314.39 | 2,086,543 | +1.15(+0.37%) |
Sep 27, 2024 | 314.38 | 314.69 | 312.70 | 313.24 | 628,344 | -0.41(-0.13%) |
Sep 26, 2024 | 314.75 | 314.80 | 312.33 | 313.65 | 560,441 | +1.30(+0.42%) |
Sep 25, 2024 | 313.04 | 313.45 | 311.82 | 312.35 | 350,027 | -0.72(-0.23%) |
Sep 24, 2024 | 313.05 | 313.22 | 311.34 | 313.07 | 651,110 | +0.81(+0.26%) |
Sep 23, 2024 | 312.15 | 312.60 | 311.54 | 312.26 | 1,205,702 | +0.91(+0.29%) |
Sep 20, 2024 | 311.30 | 312.04 | 309.91 | 311.36 | 5,528,271 | -0.74(-0.24%) |
Sep 19, 2024 | 312.19 | 313.13 | 310.54 | 312.10 | 811,989 | +5.32(+1.73%) |
Sep 18, 2024 | 308.02 | 310.92 | 306.57 | 306.77 | 893,821 | -0.82(-0.27%) |
Sep 17, 2024 | 308.67 | 309.52 | 306.44 | 307.59 | 1,149,782 | +0.21(+0.07%) |
Sep 16, 2024 | 306.49 | 307.54 | 305.74 | 307.38 | 850,389 | +0.58(+0.19%) |
Sep 13, 2024 | 305.62 | 307.34 | 305.31 | 306.80 | 808,699 | +1.93(+0.63%) |
Sep 12, 2024 | 302.96 | 305.14 | 301.58 | 304.87 | 662,356 | +2.42(+0.80%) |
Sep 11, 2024 | 299.42 | 302.83 | 294.55 | 302.45 | 1,271,780 | +3.19(+1.07%) |
Sep 10, 2024 | 299.09 | 299.52 | 296.42 | 299.26 | 1,445,818 | +1.08(+0.36%) |
Sep 09, 2024 | 297.12 | 298.98 | 296.26 | 298.18 | 756,229 | +3.31(+1.12%) |
Sep 06, 2024 | 300.13 | 300.99 | 294.45 | 294.87 | 604,065 | -5.00(-1.67%) |
Sep 05, 2024 | 300.69 | 302.19 | 298.66 | 299.88 | 628,380 | -0.87(-0.29%) |
Sep 04, 2024 | 300.37 | 302.66 | 299.90 | 300.74 | 829,693 | -0.62(-0.21%) |
Sep 03, 2024 | 306.25 | 306.25 | 300.04 | 301.36 | 786,140 | -6.65(-2.16%) |
Aug 30, 2024 | 306.15 | 308.15 | 304.30 | 308.01 | 3,222,695 | +2.97(+0.97%) |
Aug 29, 2024 | 305.75 | 307.85 | 304.45 | 305.04 | 515,356 | +0.38(+0.12%) |
Aug 28, 2024 | 306.19 | 306.62 | 303.08 | 304.66 | 470,899 | -1.94(-0.63%) |
Aug 27, 2024 | 305.44 | 306.91 | 304.91 | 306.60 | 261,283 | +0.44(+0.14%) |
Aug 26, 2024 | 307.38 | 308.08 | 305.49 | 306.17 | 570,632 | -0.93(-0.30%) |
Aug 23, 2024 | 305.30 | 307.45 | 304.54 | 307.09 | 355,966 | +3.57(+1.18%) |
Aug 22, 2024 | 306.96 | 307.47 | 302.99 | 303.52 | 729,085 | -2.49(-0.81%) |
Aug 21, 2024 | 305.19 | 306.63 | 304.51 | 306.02 | 524,778 | +1.29(+0.42%) |
Aug 20, 2024 | 305.17 | 305.96 | 304.01 | 304.73 | 425,379 | -0.58(-0.19%) |
Aug 19, 2024 | 302.51 | 305.34 | 302.40 | 305.31 | 541,360 | +2.81(+0.93%) |
Aug 16, 2024 | 300.93 | 302.85 | 300.93 | 302.50 | 417,108 | +0.28(+0.09%) |
Aug 15, 2024 | 299.93 | 302.22 | 299.63 | 302.22 | 488,439 | +5.34(+1.80%) |
Aug 14, 2024 | 296.20 | 297.33 | 294.79 | 296.88 | 522,410 | +1.07(+0.36%) |
Aug 13, 2024 | 292.55 | 295.88 | 292.55 | 295.81 | 964,600 | +4.84(+1.66%) |
Aug 12, 2024 | 291.69 | 292.33 | 289.90 | 290.97 | 416,812 | +0.02(+0.01%) |
Aug 09, 2024 | 289.29 | 291.75 | 288.75 | 290.95 | 255,555 | +1.36(+0.47%) |
Aug 08, 2024 | 286.16 | 290.02 | 284.93 | 289.59 | 1,289,793 | +6.52(+2.30%) |
Aug 07, 2024 | 288.34 | 290.14 | 282.71 | 283.07 | 688,292 | -1.79(-0.63%) |
Aug 06, 2024 | 283.53 | 289.07 | 282.64 | 284.87 | 1,914,192 | +2.55(+0.90%) |
Aug 05, 2024 | 278.65 | 285.70 | 278.41 | 282.32 | 1,516,428 | -8.43(-2.90%) |
Aug 02, 2024 | 292.21 | 292.77 | 288.33 | 290.75 | 956,618 | -5.77(-1.95%) |