Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 351.13 | 358.79 | 348.78 | 354.52 | 528,256 | +6.42(+1.84%) |
Oct 17, 2024 | 352.03 | 352.31 | 345.52 | 348.10 | 595,002 | -3.83(-1.09%) |
Oct 16, 2024 | 337.96 | 356.01 | 337.96 | 351.93 | 770,874 | +16.61(+4.95%) |
Oct 15, 2024 | 328.75 | 338.25 | 327.59 | 335.32 | 605,653 | +4.14(+1.25%) |
Oct 14, 2024 | 327.77 | 331.28 | 324.47 | 331.18 | 380,710 | +1.11(+0.34%) |
Oct 11, 2024 | 315.26 | 334.34 | 315.26 | 330.07 | 893,813 | +11.91(+3.74%) |
Oct 10, 2024 | 312.21 | 322.07 | 308.15 | 318.16 | 623,993 | +2.34(+0.74%) |
Oct 09, 2024 | 324.29 | 325.00 | 309.55 | 315.82 | 742,484 | -6.26(-1.94%) |
Oct 08, 2024 | 325.74 | 327.81 | 320.12 | 322.08 | 361,958 | -5.12(-1.56%) |
Oct 07, 2024 | 329.18 | 332.23 | 320.40 | 327.20 | 631,012 | -5.64(-1.69%) |
Oct 04, 2024 | 341.17 | 343.97 | 332.10 | 332.84 | 495,588 | -1.23(-0.37%) |
Oct 03, 2024 | 330.55 | 335.00 | 328.99 | 334.07 | 294,363 | -0.35(-0.10%) |
Oct 02, 2024 | 330.88 | 339.18 | 329.74 | 334.42 | 468,534 | +0.71(+0.21%) |
Oct 01, 2024 | 332.55 | 335.48 | 323.70 | 333.71 | 605,745 | -0.72(-0.22%) |
Sep 30, 2024 | 339.99 | 340.57 | 332.27 | 334.43 | 462,215 | -5.07(-1.49%) |
Sep 27, 2024 | 343.27 | 346.96 | 337.47 | 339.50 | 486,372 | -0.19(-0.06%) |
Sep 26, 2024 | 342.57 | 345.88 | 335.88 | 339.69 | 484,988 | +3.40(+1.01%) |
Sep 25, 2024 | 344.32 | 346.99 | 333.48 | 336.29 | 621,926 | -8.31(-2.41%) |
Sep 24, 2024 | 348.52 | 350.29 | 343.22 | 344.60 | 378,470 | -0.94(-0.27%) |
Sep 23, 2024 | 344.30 | 349.22 | 341.14 | 345.54 | 513,268 | +1.26(+0.37%) |
Sep 20, 2024 | 344.30 | 349.70 | 339.03 | 344.28 | 956,541 | -4.65(-1.33%) |
Sep 19, 2024 | 343.00 | 349.81 | 339.56 | 348.93 | 993,505 | +14.25(+4.26%) |
Sep 18, 2024 | 334.13 | 346.86 | 325.02 | 334.68 | 1,421,986 | +3.93(+1.19%) |
Sep 17, 2024 | 337.01 | 338.00 | 329.50 | 330.75 | 856,431 | +0.88(+0.27%) |
Sep 16, 2024 | 328.86 | 342.19 | 328.00 | 329.87 | 2,114,727 | +8.00(+2.49%) |
Sep 13, 2024 | 304.33 | 322.50 | 301.60 | 321.87 | 4,554,155 | +65.38(+25.49%) |
Sep 12, 2024 | 247.15 | 258.53 | 242.43 | 256.49 | 2,147,017 | +9.47(+3.83%) |
Sep 11, 2024 | 244.09 | 248.64 | 240.01 | 247.02 | 662,669 | +2.93(+1.20%) |
Sep 10, 2024 | 243.65 | 245.00 | 237.14 | 244.09 | 668,551 | +2.63(+1.09%) |
Sep 09, 2024 | 247.90 | 250.94 | 241.24 | 241.46 | 676,039 | -6.63(-2.67%) |
Sep 06, 2024 | 246.74 | 263.02 | 246.74 | 248.09 | 857,468 | -1.74(-0.70%) |
Sep 05, 2024 | 245.42 | 257.23 | 242.55 | 249.83 | 753,393 | +4.20(+1.71%) |
Sep 04, 2024 | 251.57 | 253.60 | 240.27 | 245.63 | 615,361 | -6.05(-2.40%) |
Sep 03, 2024 | 249.93 | 253.10 | 244.18 | 251.68 | 773,018 | -2.02(-0.80%) |
Aug 30, 2024 | 256.03 | 256.03 | 250.76 | 253.70 | 454,318 | -1.66(-0.65%) |
Aug 29, 2024 | 270.82 | 271.49 | 255.08 | 255.36 | 415,581 | -11.80(-4.42%) |
Aug 28, 2024 | 272.44 | 273.16 | 263.14 | 267.16 | 527,444 | -7.10(-2.59%) |
Aug 27, 2024 | 276.39 | 276.84 | 266.01 | 274.26 | 599,577 | -6.04(-2.15%) |
Aug 26, 2024 | 285.74 | 285.74 | 277.49 | 280.30 | 530,658 | -2.86(-1.01%) |
Aug 23, 2024 | 266.77 | 285.00 | 265.00 | 283.16 | 1,063,944 | +20.29(+7.72%) |
Aug 22, 2024 | 268.95 | 269.49 | 261.37 | 262.87 | 568,546 | -10.77(-3.94%) |
Aug 21, 2024 | 265.82 | 273.65 | 264.18 | 273.64 | 562,877 | +12.75(+4.89%) |
Aug 20, 2024 | 269.00 | 269.08 | 260.29 | 260.89 | 365,745 | -9.61(-3.55%) |
Aug 19, 2024 | 268.78 | 273.64 | 267.64 | 270.50 | 313,598 | +2.37(+0.88%) |
Aug 16, 2024 | 266.96 | 272.86 | 263.13 | 268.13 | 455,430 | -1.14(-0.42%) |
Aug 15, 2024 | 268.24 | 279.10 | 265.50 | 269.27 | 884,439 | +13.10(+5.11%) |
Aug 14, 2024 | 264.23 | 264.46 | 252.20 | 256.17 | 471,877 | -4.05(-1.56%) |
Aug 13, 2024 | 247.26 | 261.89 | 245.00 | 260.22 | 699,068 | +14.77(+6.02%) |
Aug 12, 2024 | 252.54 | 252.54 | 243.00 | 245.45 | 364,925 | -6.19(-2.46%) |
Aug 09, 2024 | 257.86 | 258.00 | 251.50 | 251.64 | 412,999 | -4.35(-1.70%) |
Aug 08, 2024 | 242.51 | 256.62 | 241.12 | 255.99 | 843,348 | +8.31(+3.36%) |
Aug 07, 2024 | 259.81 | 265.92 | 247.55 | 247.68 | 439,789 | -5.85(-2.31%) |
Aug 06, 2024 | 248.64 | 255.49 | 241.16 | 253.53 | 621,739 | +6.17(+2.49%) |
Aug 05, 2024 | 233.40 | 254.07 | 233.40 | 247.36 | 926,005 | -10.23(-3.97%) |
Aug 02, 2024 | 259.22 | 264.89 | 253.00 | 257.59 | 736,818 | -18.20(-6.60%) |