Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 382.28 | 389.21 | 374.83 | 375.44 | 2,302,045 | +18.59(+5.21%) |
Oct 24, 2024 | 358.03 | 360.00 | 356.30 | 356.85 | 1,119,567 | -1.44(-0.40%) |
Oct 23, 2024 | 355.42 | 360.22 | 355.42 | 358.29 | 777,488 | +2.15(+0.60%) |
Oct 22, 2024 | 356.07 | 357.17 | 352.13 | 356.14 | 1,154,653 | -1.29(-0.36%) |
Oct 21, 2024 | 356.77 | 359.37 | 356.06 | 357.43 | 776,342 | -0.50(-0.14%) |
Oct 18, 2024 | 359.89 | 359.89 | 356.46 | 357.93 | 1,529,006 | -0.82(-0.23%) |
Oct 17, 2024 | 361.08 | 363.46 | 357.68 | 358.75 | 756,473 | +0.36(+0.10%) |
Oct 16, 2024 | 356.14 | 359.73 | 355.67 | 358.39 | 920,728 | +0.50(+0.14%) |
Oct 15, 2024 | 358.79 | 363.12 | 356.41 | 357.89 | 1,175,788 | -0.69(-0.19%) |
Oct 14, 2024 | 355.83 | 359.43 | 354.39 | 358.58 | 725,523 | +3.43(+0.97%) |
Oct 11, 2024 | 354.45 | 356.91 | 353.21 | 355.15 | 584,732 | +1.47(+0.42%) |
Oct 10, 2024 | 359.88 | 360.95 | 351.25 | 353.68 | 898,159 | -5.35(-1.49%) |
Oct 09, 2024 | 353.20 | 360.16 | 352.63 | 359.03 | 1,072,747 | +5.06(+1.43%) |
Oct 08, 2024 | 346.10 | 355.15 | 343.61 | 353.97 | 1,236,517 | +10.06(+2.93%) |
Oct 07, 2024 | 347.15 | 347.15 | 341.92 | 343.91 | 946,170 | -4.16(-1.20%) |
Oct 04, 2024 | 347.35 | 348.81 | 346.03 | 348.07 | 568,002 | +0.57(+0.16%) |
Oct 03, 2024 | 349.99 | 349.99 | 346.24 | 347.50 | 745,413 | -1.22(-0.35%) |
Oct 02, 2024 | 347.90 | 349.78 | 345.74 | 348.72 | 673,581 | +0.22(+0.06%) |
Oct 01, 2024 | 348.88 | 351.42 | 345.43 | 348.50 | 1,038,828 | +2.51(+0.73%) |
Sep 30, 2024 | 347.67 | 347.67 | 343.91 | 345.99 | 1,123,206 | -1.68(-0.48%) |
Sep 27, 2024 | 346.51 | 349.87 | 346.12 | 347.67 | 526,458 | +0.53(+0.15%) |
Sep 26, 2024 | 346.27 | 349.66 | 345.06 | 347.14 | 471,690 | +0.22(+0.06%) |
Sep 25, 2024 | 348.90 | 349.20 | 346.25 | 346.92 | 827,959 | -0.51(-0.15%) |
Sep 24, 2024 | 346.51 | 348.01 | 344.83 | 347.43 | 679,096 | -1.09(-0.31%) |
Sep 23, 2024 | 348.00 | 351.19 | 346.41 | 348.52 | 853,155 | +1.49(+0.43%) |
Sep 20, 2024 | 347.05 | 349.59 | 344.88 | 347.03 | 1,581,662 | +0.06(+0.02%) |
Sep 19, 2024 | 349.67 | 350.00 | 343.99 | 346.97 | 1,154,226 | -2.34(-0.67%) |
Sep 18, 2024 | 349.79 | 351.02 | 347.33 | 349.31 | 570,093 | +0.11(+0.03%) |
Sep 17, 2024 | 350.55 | 350.55 | 346.44 | 349.20 | 518,530 | -1.49(-0.42%) |
Sep 16, 2024 | 350.00 | 353.54 | 349.80 | 350.69 | 524,641 | +2.84(+0.82%) |
Sep 13, 2024 | 348.00 | 349.71 | 345.74 | 347.85 | 478,251 | -0.41(-0.12%) |
Sep 12, 2024 | 344.50 | 349.24 | 343.62 | 348.26 | 742,225 | +3.46(+1.00%) |
Sep 11, 2024 | 350.88 | 350.88 | 339.29 | 344.80 | 1,069,743 | -6.26(-1.78%) |
Sep 10, 2024 | 350.96 | 352.49 | 348.86 | 351.06 | 656,061 | +0.57(+0.16%) |
Sep 09, 2024 | 348.98 | 351.02 | 347.28 | 350.49 | 723,572 | +2.46(+0.71%) |
Sep 06, 2024 | 349.39 | 350.28 | 346.50 | 348.03 | 954,755 | -0.77(-0.22%) |
Sep 05, 2024 | 349.83 | 349.83 | 345.09 | 348.80 | 663,611 | +0.25(+0.07%) |
Sep 04, 2024 | 347.31 | 349.87 | 346.42 | 348.55 | 866,065 | +2.25(+0.65%) |
Sep 03, 2024 | 344.73 | 349.84 | 344.51 | 346.30 | 963,071 | +2.58(+0.75%) |
Aug 30, 2024 | 343.76 | 345.43 | 339.92 | 343.72 | 1,017,652 | +0.26(+0.08%) |
Aug 29, 2024 | 340.00 | 345.56 | 338.80 | 343.46 | 943,719 | +3.91(+1.15%) |
Aug 28, 2024 | 339.65 | 342.61 | 339.32 | 339.55 | 1,064,760 | -0.71(-0.21%) |
Aug 27, 2024 | 338.43 | 340.93 | 337.19 | 340.26 | 542,559 | +2.53(+0.75%) |
Aug 26, 2024 | 337.87 | 339.84 | 336.19 | 337.73 | 395,656 | +0.91(+0.27%) |
Aug 23, 2024 | 340.00 | 340.80 | 333.74 | 336.82 | 449,437 | -2.82(-0.83%) |
Aug 22, 2024 | 338.17 | 339.90 | 337.35 | 339.64 | 476,468 | +1.57(+0.46%) |
Aug 21, 2024 | 337.00 | 338.66 | 335.02 | 338.07 | 575,160 | +1.34(+0.40%) |
Aug 20, 2024 | 335.00 | 337.36 | 334.36 | 336.73 | 944,372 | +2.35(+0.70%) |
Aug 19, 2024 | 332.22 | 334.75 | 332.15 | 334.38 | 909,580 | +2.33(+0.70%) |
Aug 16, 2024 | 331.56 | 334.68 | 330.00 | 332.05 | 620,605 | +0.59(+0.18%) |
Aug 15, 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 1,430,185 | +0.46(+0.14%) |
Aug 14, 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 654,724 | +3.40(+1.04%) |
Aug 13, 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 675,267 | -1.26(-0.38%) |
Aug 12, 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 806,661 | -0.58(-0.18%) |
Aug 09, 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 1,460,180 | +2.50(+0.76%) |
Aug 08, 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 1,022,751 | +0.94(+0.29%) |
Aug 07, 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 873,327 | +2.60(+0.80%) |
Aug 06, 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 1,313,515 | -1.62(-0.50%) |
Aug 05, 2024 | 333.24 | 333.94 | 322.94 | 325.02 | 1,192,592 | -5.19(-1.57%) |
Aug 02, 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 1,651,197 | +2.39(+0.73%) |