Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 363.41 | 365.64 | 359.37 | 360.09 | 473,687 | -1.96(-0.54%) |
Oct 24, 2024 | 370.94 | 370.94 | 361.60 | 362.05 | 384,240 | -6.04(-1.64%) |
Oct 23, 2024 | 369.95 | 373.28 | 366.10 | 368.09 | 224,087 | -3.91(-1.05%) |
Oct 22, 2024 | 370.73 | 373.42 | 370.42 | 372.00 | 187,989 | -0.59(-0.16%) |
Oct 21, 2024 | 373.70 | 373.82 | 370.01 | 372.59 | 232,945 | -2.86(-0.76%) |
Oct 18, 2024 | 377.49 | 378.33 | 373.89 | 375.45 | 222,063 | +1.61(+0.43%) |
Oct 17, 2024 | 375.11 | 378.50 | 373.21 | 373.84 | 234,965 | -1.66(-0.44%) |
Oct 16, 2024 | 376.20 | 379.59 | 374.38 | 375.50 | 176,878 | +0.20(+0.05%) |
Oct 15, 2024 | 376.74 | 380.05 | 372.89 | 375.30 | 302,933 | -2.38(-0.63%) |
Oct 14, 2024 | 374.76 | 378.77 | 373.21 | 377.68 | 240,292 | +2.66(+0.71%) |
Oct 11, 2024 | 370.68 | 376.59 | 370.68 | 375.02 | 215,649 | +5.78(+1.57%) |
Oct 10, 2024 | 369.09 | 371.32 | 365.44 | 369.24 | 311,558 | -4.26(-1.14%) |
Oct 09, 2024 | 368.97 | 374.86 | 367.07 | 373.50 | 323,278 | +4.53(+1.23%) |
Oct 08, 2024 | 365.33 | 370.23 | 364.12 | 368.97 | 236,689 | +3.73(+1.02%) |
Oct 07, 2024 | 363.99 | 365.40 | 360.57 | 365.24 | 268,479 | -1.48(-0.40%) |
Oct 04, 2024 | 369.69 | 370.45 | 363.32 | 366.72 | 216,885 | +2.83(+0.78%) |
Oct 03, 2024 | 365.99 | 368.17 | 362.62 | 363.89 | 302,588 | -4.79(-1.30%) |
Oct 02, 2024 | 363.98 | 370.89 | 362.22 | 368.68 | 283,168 | +4.38(+1.20%) |
Oct 01, 2024 | 369.84 | 370.25 | 363.39 | 364.30 | 359,563 | -6.02(-1.63%) |
Sep 30, 2024 | 367.08 | 371.34 | 367.08 | 370.32 | 217,388 | +1.72(+0.47%) |
Sep 27, 2024 | 372.30 | 374.03 | 368.27 | 368.60 | 213,572 | -2.64(-0.71%) |
Sep 26, 2024 | 370.00 | 375.88 | 369.27 | 371.24 | 241,987 | +6.27(+1.72%) |
Sep 25, 2024 | 364.63 | 367.35 | 363.40 | 364.97 | 207,140 | +0.54(+0.15%) |
Sep 24, 2024 | 364.45 | 365.43 | 361.32 | 364.43 | 230,125 | +2.04(+0.56%) |
Sep 23, 2024 | 367.34 | 367.88 | 359.30 | 362.39 | 342,641 | -4.37(-1.19%) |
Sep 20, 2024 | 362.43 | 367.56 | 360.01 | 366.76 | 596,313 | +2.97(+0.82%) |
Sep 19, 2024 | 360.00 | 366.30 | 356.04 | 363.79 | 490,153 | +11.96(+3.40%) |
Sep 18, 2024 | 354.79 | 358.76 | 347.79 | 351.83 | 337,300 | -2.69(-0.76%) |
Sep 17, 2024 | 347.07 | 354.61 | 345.59 | 354.52 | 539,858 | +10.73(+3.12%) |
Sep 16, 2024 | 337.24 | 344.19 | 335.86 | 343.79 | 241,965 | +6.31(+1.87%) |
Sep 13, 2024 | 339.12 | 343.50 | 337.19 | 337.48 | 267,751 | +0.44(+0.13%) |
Sep 12, 2024 | 338.81 | 338.85 | 334.49 | 337.04 | 288,139 | -0.40(-0.12%) |
Sep 11, 2024 | 334.85 | 337.67 | 327.40 | 337.44 | 305,026 | +2.59(+0.77%) |
Sep 10, 2024 | 329.37 | 335.09 | 325.31 | 334.85 | 277,692 | +6.92(+2.11%) |
Sep 09, 2024 | 321.59 | 328.26 | 321.59 | 327.93 | 344,109 | +7.16(+2.23%) |
Sep 06, 2024 | 328.80 | 330.70 | 318.01 | 320.77 | 690,381 | -8.27(-2.51%) |
Sep 05, 2024 | 326.45 | 331.00 | 323.44 | 329.04 | 254,703 | +0.17(+0.05%) |
Sep 04, 2024 | 328.74 | 331.33 | 326.82 | 328.87 | 362,367 | -1.58(-0.48%) |
Sep 03, 2024 | 341.46 | 342.94 | 329.32 | 330.45 | 467,311 | -14.93(-4.32%) |
Aug 30, 2024 | 345.32 | 345.66 | 337.93 | 345.38 | 453,457 | +3.11(+0.91%) |
Aug 29, 2024 | 345.44 | 348.08 | 342.03 | 342.27 | 319,208 | -1.56(-0.45%) |
Aug 28, 2024 | 344.68 | 347.20 | 342.00 | 343.83 | 211,240 | -2.21(-0.64%) |
Aug 27, 2024 | 345.10 | 346.17 | 342.50 | 346.04 | 236,766 | -1.65(-0.47%) |
Aug 26, 2024 | 352.97 | 352.97 | 346.50 | 347.69 | 248,200 | -3.93(-1.12%) |
Aug 23, 2024 | 344.17 | 351.79 | 344.17 | 351.62 | 196,336 | +9.46(+2.76%) |
Aug 22, 2024 | 346.76 | 346.92 | 341.83 | 342.16 | 224,879 | -2.84(-0.82%) |
Aug 21, 2024 | 348.69 | 348.69 | 343.57 | 345.00 | 310,722 | +0.15(+0.04%) |
Aug 20, 2024 | 346.06 | 348.44 | 341.27 | 344.85 | 431,316 | -2.17(-0.63%) |
Aug 19, 2024 | 344.11 | 347.02 | 340.50 | 347.02 | 298,919 | +2.88(+0.84%) |
Aug 16, 2024 | 342.32 | 346.32 | 342.18 | 344.14 | 276,539 | +0.93(+0.27%) |
Aug 15, 2024 | 338.77 | 344.40 | 338.69 | 343.21 | 307,209 | +9.97(+2.99%) |
Aug 14, 2024 | 332.23 | 333.66 | 327.59 | 333.24 | 248,801 | +1.12(+0.34%) |
Aug 13, 2024 | 323.16 | 334.20 | 323.16 | 332.12 | 431,643 | +11.78(+3.68%) |
Aug 12, 2024 | 320.70 | 322.58 | 318.00 | 320.34 | 279,834 | +0.39(+0.12%) |
Aug 09, 2024 | 320.55 | 322.98 | 315.25 | 319.95 | 271,711 | -1.76(-0.55%) |
Aug 08, 2024 | 307.73 | 323.75 | 304.28 | 321.71 | 673,258 | +7.06(+2.24%) |
Aug 07, 2024 | 321.23 | 324.55 | 314.36 | 314.65 | 529,661 | -1.91(-0.60%) |
Aug 06, 2024 | 318.47 | 322.91 | 316.14 | 316.56 | 367,387 | -1.30(-0.41%) |
Aug 05, 2024 | 310.57 | 319.65 | 305.00 | 317.86 | 464,651 | -4.44(-1.38%) |
Aug 02, 2024 | 331.80 | 332.13 | 319.04 | 322.30 | 448,164 | -20.28(-5.92%) |