Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 438.78 | 438.78 | 434.00 | 438.05 | 228,789 | +3.57(+0.82%) |
Oct 17, 2024 | 436.00 | 437.90 | 432.73 | 434.48 | 397,391 | +0.65(+0.15%) |
Oct 16, 2024 | 433.36 | 435.40 | 428.50 | 433.83 | 376,091 | -0.29(-0.07%) |
Oct 15, 2024 | 437.98 | 438.04 | 424.57 | 434.12 | 625,267 | -3.86(-0.88%) |
Oct 14, 2024 | 437.14 | 440.89 | 435.44 | 437.98 | 326,345 | +3.00(+0.69%) |
Oct 11, 2024 | 430.19 | 436.55 | 428.77 | 434.98 | 334,524 | +6.22(+1.45%) |
Oct 10, 2024 | 430.78 | 432.91 | 424.34 | 428.76 | 494,181 | -3.38(-0.78%) |
Oct 09, 2024 | 424.40 | 432.86 | 422.21 | 432.14 | 470,781 | +5.15(+1.21%) |
Oct 08, 2024 | 424.06 | 433.48 | 420.49 | 426.99 | 787,478 | +6.16(+1.46%) |
Oct 07, 2024 | 421.00 | 425.23 | 416.88 | 420.83 | 682,947 | -0.97(-0.23%) |
Oct 04, 2024 | 418.00 | 422.33 | 413.68 | 421.80 | 612,225 | +6.75(+1.63%) |
Oct 03, 2024 | 404.17 | 415.11 | 403.16 | 415.05 | 927,222 | +10.54(+2.61%) |
Oct 02, 2024 | 400.00 | 406.00 | 397.53 | 404.51 | 588,174 | +5.29(+1.33%) |
Oct 01, 2024 | 399.87 | 400.78 | 395.37 | 399.22 | 749,290 | -0.38(-0.10%) |
Sep 30, 2024 | 395.50 | 400.33 | 394.24 | 399.60 | 548,957 | +4.26(+1.08%) |
Sep 27, 2024 | 394.12 | 395.59 | 388.37 | 395.34 | 400,734 | +2.09(+0.53%) |
Sep 26, 2024 | 396.23 | 398.74 | 391.97 | 393.25 | 449,057 | -2.01(-0.51%) |
Sep 25, 2024 | 394.39 | 395.80 | 392.02 | 395.26 | 534,492 | +1.60(+0.41%) |
Sep 24, 2024 | 395.59 | 395.69 | 388.36 | 393.66 | 279,634 | -0.28(-0.07%) |
Sep 23, 2024 | 394.29 | 397.32 | 392.00 | 393.94 | 473,099 | +0.65(+0.17%) |
Sep 20, 2024 | 387.07 | 393.58 | 387.06 | 393.29 | 1,202,604 | +3.55(+0.91%) |
Sep 19, 2024 | 390.00 | 391.55 | 383.03 | 389.74 | 461,849 | +6.73(+1.76%) |
Sep 18, 2024 | 383.50 | 387.61 | 380.50 | 383.01 | 402,204 | +0.44(+0.12%) |
Sep 17, 2024 | 384.03 | 386.14 | 376.53 | 382.57 | 379,049 | -3.20(-0.83%) |
Sep 16, 2024 | 380.99 | 386.54 | 379.98 | 385.77 | 479,860 | +6.16(+1.62%) |
Sep 13, 2024 | 382.98 | 385.00 | 375.71 | 379.61 | 506,482 | -4.90(-1.27%) |
Sep 12, 2024 | 364.88 | 384.73 | 364.60 | 384.51 | 976,756 | +22.80(+6.30%) |
Sep 11, 2024 | 357.82 | 364.49 | 353.91 | 361.71 | 471,518 | +2.36(+0.66%) |
Sep 10, 2024 | 364.89 | 366.98 | 357.11 | 359.35 | 324,728 | -5.04(-1.38%) |
Sep 09, 2024 | 358.61 | 369.44 | 358.61 | 364.39 | 755,898 | +9.77(+2.76%) |
Sep 06, 2024 | 356.42 | 357.50 | 346.71 | 354.62 | 509,150 | -0.24(-0.07%) |
Sep 05, 2024 | 353.53 | 356.34 | 352.11 | 354.86 | 236,463 | -0.49(-0.14%) |
Sep 04, 2024 | 351.72 | 356.73 | 349.02 | 355.35 | 681,086 | +0.19(+0.05%) |
Sep 03, 2024 | 361.35 | 363.22 | 354.52 | 355.16 | 584,904 | -9.81(-2.69%) |
Aug 30, 2024 | 363.13 | 366.27 | 361.44 | 364.97 | 454,912 | +2.97(+0.82%) |
Aug 29, 2024 | 364.03 | 368.86 | 361.97 | 362.00 | 316,769 | -0.45(-0.12%) |
Aug 28, 2024 | 363.43 | 368.13 | 361.59 | 362.45 | 323,641 | -0.98(-0.27%) |
Aug 27, 2024 | 360.49 | 364.45 | 357.85 | 363.43 | 286,016 | +2.94(+0.82%) |
Aug 26, 2024 | 369.11 | 370.64 | 358.10 | 360.49 | 568,495 | -10.21(-2.75%) |
Aug 23, 2024 | 375.69 | 376.05 | 369.43 | 370.70 | 464,467 | -1.99(-0.53%) |
Aug 22, 2024 | 375.94 | 377.25 | 372.44 | 372.69 | 295,583 | -2.41(-0.64%) |
Aug 21, 2024 | 373.06 | 378.89 | 371.45 | 375.10 | 573,275 | +2.05(+0.55%) |
Aug 20, 2024 | 374.45 | 375.73 | 370.04 | 373.05 | 345,709 | -0.02(-0.01%) |
Aug 19, 2024 | 373.75 | 376.42 | 370.96 | 373.07 | 430,153 | -0.62(-0.17%) |
Aug 16, 2024 | 374.99 | 377.19 | 372.00 | 373.69 | 486,333 | +0.00(+0.00%) |
Aug 15, 2024 | 366.15 | 378.25 | 366.15 | 373.69 | 494,494 | +3.12(+0.84%) |
Aug 14, 2024 | 368.80 | 371.93 | 365.99 | 370.57 | 400,285 | +1.60(+0.43%) |
Aug 13, 2024 | 368.03 | 370.82 | 364.78 | 368.97 | 516,047 | +0.94(+0.26%) |
Aug 12, 2024 | 368.10 | 375.95 | 366.14 | 368.03 | 545,443 | +3.03(+0.83%) |
Aug 09, 2024 | 367.27 | 370.36 | 359.31 | 365.00 | 997,595 | -3.46(-0.94%) |
Aug 08, 2024 | 350.90 | 371.99 | 344.00 | 368.46 | 1,518,604 | +19.22(+5.50%) |
Aug 07, 2024 | 330.00 | 367.95 | 323.88 | 349.24 | 3,406,951 | +54.24(+18.39%) |
Aug 06, 2024 | 289.40 | 298.70 | 286.19 | 295.00 | 1,070,163 | +8.84(+3.09%) |
Aug 05, 2024 | 279.64 | 291.75 | 279.02 | 286.16 | 684,407 | -6.20(-2.12%) |
Aug 02, 2024 | 294.10 | 295.36 | 287.14 | 292.36 | 929,776 | -7.27(-2.43%) |