Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 432.26 | 433.20 | 430.33 | 432.64 | 2,303,438 | +0.19(+0.04%) |
Oct 17, 2024 | 432.54 | 432.89 | 431.20 | 432.45 | 3,461,457 | +1.73(+0.40%) |
Oct 16, 2024 | 427.18 | 431.08 | 426.92 | 430.72 | 2,582,458 | +3.18(+0.74%) |
Oct 15, 2024 | 429.33 | 430.13 | 427.03 | 427.54 | 3,289,324 | -3.35(-0.78%) |
Oct 14, 2024 | 428.32 | 431.42 | 427.19 | 430.89 | 2,179,908 | +2.16(+0.50%) |
Oct 11, 2024 | 425.28 | 429.07 | 425.01 | 428.73 | 3,753,576 | +4.07(+0.96%) |
Oct 10, 2024 | 425.00 | 425.07 | 423.04 | 424.66 | 2,178,314 | -0.39(-0.09%) |
Oct 09, 2024 | 420.89 | 425.66 | 420.03 | 425.05 | 3,934,617 | +4.25(+1.01%) |
Oct 08, 2024 | 420.51 | 421.28 | 418.71 | 420.80 | 1,872,631 | +1.19(+0.28%) |
Oct 07, 2024 | 422.11 | 422.93 | 418.26 | 419.61 | 2,632,214 | -3.80(-0.90%) |
Oct 04, 2024 | 422.37 | 423.61 | 419.66 | 423.41 | 2,522,179 | +3.43(+0.82%) |
Oct 03, 2024 | 420.34 | 421.12 | 418.28 | 419.98 | 2,531,760 | -1.93(-0.46%) |
Oct 02, 2024 | 421.83 | 422.50 | 419.58 | 421.91 | 2,598,367 | +0.41(+0.10%) |
Oct 01, 2024 | 422.42 | 423.15 | 419.29 | 421.50 | 5,100,177 | -1.62(-0.38%) |
Sep 30, 2024 | 422.42 | 423.30 | 419.08 | 423.12 | 3,822,695 | +0.17(+0.04%) |
Sep 27, 2024 | 422.59 | 426.20 | 422.24 | 422.95 | 3,667,683 | +1.33(+0.32%) |
Sep 26, 2024 | 421.24 | 422.12 | 420.20 | 421.62 | 2,701,945 | +2.50(+0.60%) |
Sep 25, 2024 | 422.44 | 422.94 | 418.38 | 419.12 | 2,045,812 | -3.01(-0.71%) |
Sep 24, 2024 | 421.67 | 422.65 | 420.38 | 422.13 | 2,790,013 | +1.02(+0.24%) |
Sep 23, 2024 | 421.12 | 421.70 | 420.00 | 421.11 | 2,318,361 | +0.54(+0.13%) |
Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 2,902,184 | +0.41(+0.10%) |
Sep 19, 2024 | 420.73 | 421.53 | 418.14 | 420.16 | 4,156,440 | +5.20(+1.25%) |
Sep 18, 2024 | 416.26 | 419.75 | 414.32 | 414.96 | 3,173,239 | -1.07(-0.26%) |
Sep 17, 2024 | 417.05 | 418.25 | 414.58 | 416.02 | 2,569,077 | -0.12(-0.03%) |
Sep 16, 2024 | 415.22 | 417.31 | 414.42 | 416.14 | 3,892,038 | +2.43(+0.59%) |
Sep 13, 2024 | 411.37 | 415.08 | 411.13 | 413.71 | 5,275,957 | +2.96(+0.72%) |
Sep 12, 2024 | 408.49 | 410.78 | 406.27 | 410.75 | 3,141,583 | +2.69(+0.66%) |
Sep 11, 2024 | 405.94 | 408.72 | 399.62 | 408.06 | 3,142,931 | +1.01(+0.25%) |
Sep 10, 2024 | 408.88 | 408.92 | 403.77 | 407.05 | 1,976,456 | -0.79(-0.19%) |
Sep 09, 2024 | 406.15 | 409.67 | 404.91 | 407.84 | 3,034,435 | +4.57(+1.13%) |
Sep 06, 2024 | 407.75 | 409.78 | 402.58 | 403.27 | 3,360,958 | -3.98(-0.98%) |
Sep 05, 2024 | 410.12 | 410.44 | 404.78 | 407.25 | 2,238,225 | -1.95(-0.48%) |
Sep 04, 2024 | 408.76 | 411.33 | 408.02 | 409.20 | 2,137,463 | +0.17(+0.04%) |
Sep 03, 2024 | 412.96 | 413.95 | 407.41 | 409.04 | 3,764,940 | -5.94(-1.43%) |
Aug 30, 2024 | 413.28 | 415.32 | 410.90 | 414.98 | 2,290,551 | +2.29(+0.56%) |
Aug 29, 2024 | 413.14 | 415.07 | 410.08 | 412.68 | 5,039,294 | +2.56(+0.62%) |
Aug 28, 2024 | 411.44 | 412.70 | 407.50 | 410.12 | 2,735,261 | -1.54(-0.38%) |
Aug 27, 2024 | 411.07 | 411.85 | 410.14 | 411.67 | 1,714,744 | +0.17(+0.04%) |
Aug 26, 2024 | 411.42 | 413.29 | 410.43 | 411.50 | 3,153,914 | +0.89(+0.22%) |
Aug 23, 2024 | 408.08 | 411.10 | 407.35 | 410.61 | 3,829,639 | +4.34(+1.07%) |
Aug 22, 2024 | 408.49 | 409.28 | 404.82 | 406.27 | 2,359,596 | -1.51(-0.37%) |
Aug 21, 2024 | 408.11 | 408.78 | 406.38 | 407.78 | 1,442,502 | +0.43(+0.11%) |
Aug 20, 2024 | 407.41 | 408.14 | 406.57 | 407.35 | 2,005,111 | -0.55(-0.13%) |
Aug 19, 2024 | 406.15 | 408.11 | 406.05 | 407.90 | 2,018,133 | +2.36(+0.58%) |
Aug 16, 2024 | 403.83 | 406.16 | 403.40 | 405.54 | 2,797,479 | +1.18(+0.29%) |
Aug 15, 2024 | 403.22 | 404.61 | 401.66 | 404.35 | 3,777,355 | +5.77(+1.45%) |
Aug 14, 2024 | 396.24 | 399.37 | 396.01 | 398.58 | 5,257,954 | +2.29(+0.58%) |
Aug 13, 2024 | 393.58 | 396.63 | 392.59 | 396.29 | 3,523,006 | +4.00(+1.02%) |
Aug 12, 2024 | 394.46 | 394.55 | 391.13 | 392.29 | 1,907,733 | -1.37(-0.35%) |
Aug 09, 2024 | 392.70 | 395.00 | 390.94 | 393.66 | 3,392,988 | +0.63(+0.16%) |
Aug 08, 2024 | 388.04 | 393.65 | 387.77 | 393.04 | 3,004,400 | +6.73(+1.74%) |
Aug 07, 2024 | 391.15 | 393.30 | 385.82 | 386.31 | 3,980,423 | -2.18(-0.56%) |
Aug 06, 2024 | 386.10 | 393.04 | 384.81 | 388.49 | 4,071,276 | +3.14(+0.81%) |
Aug 05, 2024 | 385.06 | 388.83 | 383.48 | 385.35 | 8,709,508 | -10.28(-2.60%) |
Aug 02, 2024 | 398.42 | 398.87 | 392.08 | 395.63 | 4,864,459 | -6.08(-1.51%) |