Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 394.61 | 397.99 | 393.20 | 395.78 | 865,389 | +1.24(+0.31%) |
Oct 11, 2024 | 391.05 | 395.75 | 390.04 | 394.54 | 754,973 | +7.29(+1.88%) |
Oct 10, 2024 | 386.00 | 388.41 | 383.14 | 387.25 | 956,864 | +0.89(+0.23%) |
Oct 09, 2024 | 378.48 | 386.66 | 376.03 | 386.36 | 1,435,328 | +7.78(+2.06%) |
Oct 08, 2024 | 382.70 | 385.63 | 370.46 | 378.58 | 1,893,745 | -3.95(-1.03%) |
Oct 07, 2024 | 392.21 | 393.68 | 381.62 | 382.53 | 1,641,738 | -11.54(-2.93%) |
Oct 04, 2024 | 394.34 | 395.34 | 390.40 | 394.07 | 787,873 | +1.61(+0.41%) |
Oct 03, 2024 | 402.91 | 402.91 | 390.60 | 392.46 | 932,553 | -11.39(-2.82%) |
Oct 02, 2024 | 404.36 | 407.84 | 402.55 | 403.85 | 999,643 | -1.60(-0.39%) |
Oct 01, 2024 | 405.71 | 407.32 | 401.87 | 405.45 | 852,065 | -0.98(-0.24%) |
Sep 30, 2024 | 403.15 | 407.09 | 396.00 | 406.43 | 910,760 | +3.15(+0.78%) |
Sep 27, 2024 | 404.37 | 405.43 | 396.57 | 403.28 | 823,100 | -0.58(-0.14%) |
Sep 26, 2024 | 404.33 | 406.71 | 400.61 | 403.86 | 857,767 | -1.25(-0.31%) |
Sep 25, 2024 | 403.62 | 406.33 | 401.64 | 405.11 | 824,481 | +3.31(+0.82%) |
Sep 24, 2024 | 403.86 | 405.99 | 400.61 | 401.80 | 1,000,522 | -3.90(-0.96%) |
Sep 23, 2024 | 406.28 | 409.42 | 404.23 | 405.70 | 957,871 | +1.04(+0.26%) |
Sep 20, 2024 | 402.41 | 405.69 | 398.33 | 404.66 | 3,447,745 | +1.14(+0.28%) |
Sep 19, 2024 | 402.85 | 404.65 | 397.81 | 403.52 | 938,096 | +3.63(+0.91%) |
Sep 18, 2024 | 397.45 | 403.76 | 395.19 | 399.89 | 936,404 | +2.39(+0.60%) |
Sep 17, 2024 | 403.52 | 404.90 | 396.07 | 397.50 | 1,394,612 | -5.93(-1.47%) |
Sep 16, 2024 | 397.00 | 404.33 | 395.71 | 403.43 | 922,859 | +9.41(+2.39%) |
Sep 13, 2024 | 390.28 | 395.17 | 390.28 | 394.02 | 877,805 | +3.00(+0.77%) |
Sep 12, 2024 | 384.77 | 392.24 | 384.77 | 391.01 | 1,193,745 | +3.01(+0.78%) |
Sep 11, 2024 | 384.21 | 397.58 | 384.10 | 388.00 | 1,826,959 | +2.22(+0.57%) |
Sep 10, 2024 | 385.31 | 388.66 | 384.31 | 385.78 | 913,523 | +1.48(+0.38%) |
Sep 09, 2024 | 389.50 | 389.50 | 378.63 | 384.31 | 1,525,100 | -3.03(-0.78%) |
Sep 06, 2024 | 398.33 | 402.38 | 386.13 | 387.33 | 2,252,571 | -9.75(-2.46%) |
Sep 05, 2024 | 393.11 | 397.96 | 391.05 | 397.08 | 905,068 | +3.44(+0.87%) |
Sep 04, 2024 | 396.03 | 396.50 | 391.46 | 393.64 | 900,561 | -1.53(-0.39%) |
Sep 03, 2024 | 395.34 | 397.06 | 393.26 | 395.17 | 931,705 | +0.24(+0.06%) |
Aug 30, 2024 | 391.20 | 395.25 | 389.61 | 394.93 | 906,169 | +2.80(+0.71%) |
Aug 29, 2024 | 391.34 | 393.43 | 387.33 | 392.13 | 916,514 | +2.61(+0.67%) |
Aug 28, 2024 | 390.23 | 391.34 | 387.61 | 389.53 | 592,968 | +0.00(+0.00%) |
Aug 27, 2024 | 388.21 | 391.23 | 386.92 | 389.53 | 763,502 | +1.68(+0.43%) |
Aug 26, 2024 | 388.72 | 390.69 | 386.97 | 387.85 | 930,990 | -0.28(-0.07%) |
Aug 23, 2024 | 385.93 | 388.17 | 383.21 | 388.13 | 796,716 | +5.65(+1.48%) |
Aug 22, 2024 | 378.17 | 383.23 | 378.17 | 382.48 | 980,807 | +6.44(+1.71%) |
Aug 21, 2024 | 374.54 | 378.88 | 373.86 | 376.04 | 723,110 | +1.36(+0.36%) |
Aug 20, 2024 | 374.39 | 377.24 | 372.96 | 374.68 | 689,908 | +1.10(+0.29%) |
Aug 19, 2024 | 373.14 | 375.18 | 371.72 | 373.58 | 516,310 | +0.44(+0.12%) |
Aug 16, 2024 | 371.50 | 374.70 | 370.71 | 373.14 | 735,820 | +1.88(+0.51%) |
Aug 15, 2024 | 374.26 | 375.01 | 368.29 | 371.27 | 774,438 | +0.31(+0.08%) |
Aug 14, 2024 | 369.38 | 374.08 | 369.23 | 370.96 | 1,026,254 | +2.72(+0.74%) |
Aug 13, 2024 | 362.39 | 368.65 | 360.81 | 368.24 | 885,991 | +7.45(+2.06%) |
Aug 12, 2024 | 359.72 | 362.36 | 357.90 | 360.80 | 809,419 | +0.50(+0.14%) |
Aug 09, 2024 | 360.12 | 361.25 | 356.36 | 360.30 | 625,286 | +0.23(+0.06%) |
Aug 08, 2024 | 351.78 | 360.26 | 351.78 | 360.07 | 812,793 | +8.39(+2.38%) |
Aug 07, 2024 | 354.82 | 359.15 | 350.51 | 351.68 | 825,460 | -0.66(-0.19%) |
Aug 06, 2024 | 350.75 | 357.72 | 348.33 | 352.34 | 1,207,516 | +2.75(+0.79%) |
Aug 05, 2024 | 349.02 | 352.11 | 341.57 | 349.59 | 1,486,536 | -6.17(-1.73%) |
Aug 02, 2024 | 362.28 | 364.84 | 352.23 | 355.76 | 1,631,782 | -6.75(-1.86%) |