Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 383.20 | 383.65 | 382.11 | 382.82 | 791,566 | +2.07(+0.54%) |
Oct 17, 2024 | 384.01 | 384.44 | 380.63 | 380.75 | 1,576,624 | +0.50(+0.13%) |
Oct 16, 2024 | 379.74 | 380.73 | 377.07 | 380.25 | 1,030,890 | +0.34(+0.09%) |
Oct 15, 2024 | 384.38 | 384.66 | 378.46 | 379.91 | 1,543,531 | -3.66(-0.95%) |
Oct 14, 2024 | 381.70 | 384.48 | 381.70 | 383.57 | 1,173,132 | +3.56(+0.94%) |
Oct 11, 2024 | 378.37 | 380.77 | 377.81 | 380.01 | 2,774,428 | +0.75(+0.20%) |
Oct 10, 2024 | 377.62 | 380.35 | 376.83 | 379.26 | 1,028,774 | -0.07(-0.02%) |
Oct 09, 2024 | 376.75 | 379.60 | 375.87 | 379.33 | 1,253,909 | +2.63(+0.70%) |
Oct 08, 2024 | 373.00 | 377.05 | 372.69 | 376.70 | 1,193,629 | +6.01(+1.62%) |
Oct 07, 2024 | 373.37 | 374.30 | 370.04 | 370.69 | 1,051,699 | -4.06(-1.08%) |
Oct 04, 2024 | 374.40 | 375.03 | 370.99 | 374.75 | 792,037 | +4.04(+1.09%) |
Oct 03, 2024 | 369.26 | 372.53 | 368.80 | 370.71 | 1,253,639 | +0.19(+0.05%) |
Oct 02, 2024 | 369.23 | 371.57 | 367.31 | 370.52 | 787,744 | +0.28(+0.08%) |
Oct 01, 2024 | 375.24 | 375.24 | 367.88 | 370.24 | 1,350,977 | -5.14(-1.37%) |
Sep 30, 2024 | 372.81 | 375.66 | 371.35 | 375.38 | 1,154,636 | +1.75(+0.47%) |
Sep 27, 2024 | 376.25 | 376.25 | 372.76 | 373.63 | 1,053,255 | -1.98(-0.53%) |
Sep 26, 2024 | 378.96 | 379.02 | 373.51 | 375.61 | 1,362,561 | +0.69(+0.18%) |
Sep 25, 2024 | 374.14 | 376.25 | 374.12 | 374.92 | 1,444,001 | +0.55(+0.15%) |
Sep 24, 2024 | 373.90 | 374.77 | 370.22 | 374.37 | 1,133,005 | +1.49(+0.40%) |
Sep 23, 2024 | 373.01 | 373.69 | 371.95 | 372.88 | 1,370,815 | +0.41(+0.11%) |
Sep 20, 2024 | 372.48 | 373.68 | 370.09 | 372.48 | 1,368,709 | -0.32(-0.09%) |
Sep 19, 2024 | 372.15 | 374.27 | 370.86 | 372.79 | 778,994 | +8.58(+2.35%) |
Sep 18, 2024 | 366.93 | 369.58 | 363.96 | 364.22 | 1,246,865 | -1.26(-0.34%) |
Sep 17, 2024 | 367.39 | 368.46 | 363.75 | 365.48 | 715,063 | +0.39(+0.11%) |
Sep 16, 2024 | 364.33 | 365.45 | 362.59 | 365.09 | 2,382,129 | -1.25(-0.34%) |
Sep 13, 2024 | 365.18 | 367.33 | 364.53 | 366.33 | 551,932 | +1.71(+0.47%) |
Sep 12, 2024 | 361.20 | 365.31 | 359.99 | 364.63 | 964,843 | +4.00(+1.11%) |
Sep 11, 2024 | 354.02 | 361.24 | 348.29 | 360.62 | 1,359,485 | +7.46(+2.11%) |
Sep 10, 2024 | 351.25 | 353.36 | 348.82 | 353.16 | 920,028 | +3.31(+0.94%) |
Sep 09, 2024 | 348.78 | 350.39 | 346.35 | 349.86 | 1,888,996 | +4.25(+1.23%) |
Sep 06, 2024 | 354.27 | 354.81 | 344.79 | 345.61 | 2,096,592 | -8.02(-2.27%) |
Sep 05, 2024 | 352.30 | 357.19 | 351.82 | 353.62 | 1,150,209 | +0.37(+0.10%) |
Sep 04, 2024 | 351.75 | 355.75 | 351.04 | 353.25 | 1,413,098 | -1.01(-0.28%) |
Sep 03, 2024 | 362.92 | 362.92 | 352.38 | 354.26 | 2,126,080 | -10.65(-2.92%) |
Aug 30, 2024 | 363.37 | 365.31 | 360.50 | 364.92 | 1,708,749 | +3.69(+1.02%) |
Aug 29, 2024 | 363.49 | 366.99 | 360.21 | 361.22 | 1,366,868 | -1.16(-0.32%) |
Aug 28, 2024 | 365.58 | 366.14 | 359.70 | 362.38 | 720,167 | -3.55(-0.97%) |
Aug 27, 2024 | 363.78 | 366.64 | 362.19 | 365.93 | 656,420 | +0.77(+0.21%) |
Aug 26, 2024 | 367.33 | 368.54 | 363.33 | 365.16 | 1,158,051 | -2.41(-0.65%) |
Aug 23, 2024 | 366.06 | 369.15 | 363.89 | 367.56 | 718,407 | +4.17(+1.15%) |
Aug 22, 2024 | 370.61 | 371.08 | 362.70 | 363.39 | 631,799 | -5.40(-1.46%) |
Aug 21, 2024 | 367.29 | 370.01 | 366.31 | 368.79 | 788,845 | +1.54(+0.42%) |
Aug 20, 2024 | 367.32 | 369.30 | 365.94 | 367.25 | 713,192 | -0.44(-0.12%) |
Aug 19, 2024 | 362.95 | 367.69 | 361.92 | 367.69 | 1,200,564 | +4.54(+1.25%) |
Aug 16, 2024 | 361.44 | 364.26 | 360.77 | 363.15 | 1,011,274 | +0.47(+0.13%) |
Aug 15, 2024 | 359.00 | 362.88 | 358.48 | 362.68 | 969,092 | +7.50(+2.11%) |
Aug 14, 2024 | 354.85 | 356.42 | 351.90 | 355.18 | 1,022,680 | +1.11(+0.31%) |
Aug 13, 2024 | 348.90 | 354.35 | 348.90 | 354.07 | 971,073 | +7.93(+2.29%) |
Aug 12, 2024 | 346.04 | 348.24 | 344.06 | 346.14 | 1,094,975 | +1.02(+0.29%) |
Aug 09, 2024 | 341.79 | 345.96 | 341.41 | 345.13 | 1,115,338 | +3.06(+0.89%) |
Aug 08, 2024 | 338.03 | 342.94 | 334.69 | 342.07 | 2,295,616 | +9.93(+2.99%) |
Aug 07, 2024 | 340.45 | 342.61 | 331.94 | 332.14 | 1,255,393 | -3.71(-1.11%) |
Aug 06, 2024 | 333.83 | 341.15 | 330.97 | 335.86 | 2,059,811 | +4.33(+1.31%) |
Aug 05, 2024 | 322.80 | 337.06 | 320.28 | 331.53 | 3,367,891 | -12.08(-3.52%) |
Aug 02, 2024 | 343.77 | 346.17 | 339.22 | 343.61 | 1,469,258 | -7.56(-2.15%) |