Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 271.10 | 276.88 | 271.09 | 275.54 | 1,109,489 | +3.67(+1.35%) |
Oct 17, 2024 | 273.00 | 275.00 | 266.13 | 271.87 | 4,860,951 | -6.52(-2.34%) |
Oct 16, 2024 | 284.85 | 285.47 | 275.57 | 278.39 | 683,671 | -6.27(-2.20%) |
Oct 15, 2024 | 287.82 | 290.14 | 283.60 | 284.66 | 680,830 | -4.48(-1.55%) |
Oct 14, 2024 | 295.26 | 295.38 | 287.00 | 289.14 | 697,261 | -3.72(-1.27%) |
Oct 11, 2024 | 291.80 | 297.68 | 286.42 | 292.86 | 1,401,507 | +0.17(+0.06%) |
Oct 10, 2024 | 272.97 | 296.29 | 271.99 | 292.69 | 2,597,351 | +17.20(+6.24%) |
Oct 09, 2024 | 259.91 | 276.81 | 259.52 | 275.49 | 1,303,512 | +16.03(+6.18%) |
Oct 08, 2024 | 260.00 | 265.50 | 258.05 | 259.46 | 621,446 | +0.02(+0.01%) |
Oct 07, 2024 | 262.93 | 263.56 | 258.41 | 259.44 | 730,501 | -5.92(-2.23%) |
Oct 04, 2024 | 257.40 | 267.09 | 256.29 | 265.36 | 1,168,688 | +12.36(+4.89%) |
Oct 03, 2024 | 252.85 | 255.23 | 250.26 | 253.00 | 842,469 | -1.38(-0.54%) |
Oct 02, 2024 | 256.25 | 259.05 | 250.95 | 254.38 | 1,401,120 | -3.25(-1.26%) |
Oct 01, 2024 | 272.04 | 274.19 | 257.41 | 257.63 | 1,217,680 | -12.72(-4.71%) |
Sep 30, 2024 | 267.04 | 270.84 | 265.73 | 270.35 | 838,454 | +0.82(+0.30%) |
Sep 27, 2024 | 274.72 | 275.50 | 268.56 | 269.53 | 698,134 | -3.12(-1.14%) |
Sep 26, 2024 | 282.20 | 282.20 | 269.00 | 272.65 | 909,761 | -5.61(-2.02%) |
Sep 25, 2024 | 278.61 | 284.18 | 276.48 | 278.26 | 614,923 | -1.66(-0.59%) |
Sep 24, 2024 | 280.65 | 284.96 | 278.23 | 279.92 | 610,209 | +0.44(+0.16%) |
Sep 23, 2024 | 281.50 | 281.50 | 276.24 | 279.48 | 546,264 | +1.03(+0.37%) |
Sep 20, 2024 | 282.49 | 283.24 | 275.21 | 278.45 | 1,253,603 | -5.41(-1.91%) |
Sep 19, 2024 | 287.73 | 289.00 | 280.11 | 283.86 | 1,252,194 | +3.75(+1.34%) |
Sep 18, 2024 | 286.52 | 287.00 | 278.18 | 280.11 | 1,158,381 | -6.69(-2.33%) |
Sep 17, 2024 | 292.43 | 295.47 | 284.07 | 286.80 | 1,041,329 | -3.25(-1.12%) |
Sep 16, 2024 | 290.09 | 293.19 | 287.61 | 290.05 | 798,393 | -0.04(-0.01%) |
Sep 13, 2024 | 295.62 | 300.00 | 288.80 | 290.09 | 1,154,127 | -5.09(-1.72%) |
Sep 12, 2024 | 296.22 | 298.97 | 293.47 | 295.18 | 922,569 | -1.51(-0.51%) |
Sep 11, 2024 | 291.45 | 297.99 | 285.36 | 296.69 | 1,123,959 | +5.20(+1.78%) |
Sep 10, 2024 | 288.45 | 293.75 | 287.86 | 291.49 | 824,076 | +4.91(+1.71%) |
Sep 09, 2024 | 282.89 | 290.19 | 282.84 | 286.58 | 829,250 | +4.70(+1.67%) |
Sep 06, 2024 | 294.82 | 294.82 | 277.01 | 281.88 | 1,450,631 | -8.00(-2.76%) |
Sep 05, 2024 | 291.50 | 294.28 | 286.61 | 289.88 | 1,531,294 | -0.83(-0.29%) |
Sep 04, 2024 | 281.53 | 295.43 | 278.98 | 290.71 | 1,859,695 | +7.51(+2.65%) |
Sep 03, 2024 | 290.79 | 297.77 | 281.29 | 283.20 | 1,877,748 | -7.59(-2.61%) |
Aug 30, 2024 | 290.10 | 293.28 | 275.16 | 290.79 | 6,885,669 | +45.07(+18.34%) |
Aug 29, 2024 | 241.99 | 247.10 | 238.41 | 245.72 | 2,445,567 | +10.35(+4.40%) |
Aug 28, 2024 | 238.49 | 239.85 | 231.63 | 235.37 | 1,152,748 | -3.48(-1.46%) |
Aug 27, 2024 | 243.37 | 244.94 | 238.48 | 238.85 | 1,407,449 | -7.15(-2.91%) |
Aug 26, 2024 | 247.61 | 251.37 | 245.87 | 246.00 | 1,379,005 | -1.61(-0.65%) |
Aug 23, 2024 | 250.24 | 252.62 | 246.21 | 247.61 | 1,004,210 | +1.00(+0.41%) |
Aug 22, 2024 | 254.47 | 258.79 | 245.99 | 246.61 | 1,402,875 | -15.08(-5.76%) |
Aug 21, 2024 | 255.71 | 261.84 | 253.60 | 261.69 | 1,016,986 | +8.45(+3.34%) |
Aug 20, 2024 | 255.79 | 257.49 | 253.22 | 253.24 | 593,771 | -3.71(-1.44%) |
Aug 19, 2024 | 251.00 | 256.97 | 249.47 | 256.95 | 977,362 | +5.90(+2.35%) |
Aug 16, 2024 | 248.99 | 253.42 | 248.25 | 251.05 | 824,829 | +2.00(+0.80%) |
Aug 15, 2024 | 245.62 | 252.49 | 245.00 | 249.05 | 671,375 | +5.61(+2.30%) |
Aug 14, 2024 | 243.00 | 246.65 | 240.40 | 243.44 | 596,109 | +0.44(+0.18%) |
Aug 13, 2024 | 233.00 | 244.87 | 233.00 | 243.00 | 889,068 | +10.63(+4.57%) |
Aug 12, 2024 | 235.18 | 236.16 | 230.00 | 232.37 | 818,908 | -2.53(-1.08%) |
Aug 09, 2024 | 235.36 | 239.13 | 231.18 | 234.90 | 648,523 | +0.42(+0.18%) |
Aug 08, 2024 | 227.81 | 235.38 | 226.49 | 234.48 | 1,008,244 | +9.58(+4.26%) |
Aug 07, 2024 | 228.00 | 239.65 | 223.90 | 224.90 | 1,386,849 | +1.68(+0.75%) |
Aug 06, 2024 | 225.93 | 228.32 | 221.11 | 223.22 | 1,265,572 | +1.72(+0.78%) |
Aug 05, 2024 | 214.49 | 223.93 | 212.74 | 221.50 | 1,735,844 | -11.20(-4.81%) |
Aug 02, 2024 | 231.00 | 233.60 | 222.82 | 232.70 | 1,670,602 | -6.63(-2.77%) |