Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 343.95 | 347.13 | 338.84 | 346.37 | 190,992 | +2.39(+0.69%) |
Oct 17, 2024 | 345.00 | 350.53 | 339.15 | 343.98 | 241,600 | +14.19(+4.30%) |
Oct 16, 2024 | 340.99 | 340.99 | 329.07 | 329.79 | 204,649 | -12.37(-3.62%) |
Oct 15, 2024 | 342.36 | 346.09 | 340.74 | 342.16 | 133,313 | +1.10(+0.32%) |
Oct 14, 2024 | 336.91 | 342.64 | 334.36 | 341.06 | 151,904 | +4.14(+1.23%) |
Oct 11, 2024 | 334.07 | 339.99 | 334.07 | 336.92 | 157,405 | +3.52(+1.06%) |
Oct 10, 2024 | 336.23 | 337.75 | 330.93 | 333.40 | 185,018 | -5.21(-1.54%) |
Oct 09, 2024 | 339.04 | 339.04 | 334.87 | 338.61 | 177,538 | -0.61(-0.18%) |
Oct 08, 2024 | 339.43 | 344.15 | 336.64 | 339.22 | 137,021 | -1.80(-0.53%) |
Oct 07, 2024 | 340.71 | 343.86 | 335.78 | 341.02 | 178,525 | -2.68(-0.78%) |
Oct 04, 2024 | 338.57 | 343.86 | 332.46 | 343.70 | 211,258 | +6.61(+1.96%) |
Oct 03, 2024 | 339.47 | 340.98 | 333.11 | 337.09 | 201,939 | -5.53(-1.61%) |
Oct 02, 2024 | 335.68 | 343.97 | 333.26 | 342.62 | 267,413 | +4.93(+1.46%) |
Oct 01, 2024 | 338.55 | 339.45 | 330.49 | 337.69 | 207,723 | +3.11(+0.93%) |
Sep 30, 2024 | 330.90 | 335.48 | 328.64 | 334.58 | 162,059 | +2.81(+0.85%) |
Sep 27, 2024 | 333.46 | 337.00 | 331.27 | 331.77 | 141,663 | -0.33(-0.10%) |
Sep 26, 2024 | 319.32 | 332.10 | 319.32 | 332.10 | 209,760 | +16.55(+5.24%) |
Sep 25, 2024 | 329.51 | 329.96 | 315.31 | 315.55 | 174,760 | -12.34(-3.76%) |
Sep 24, 2024 | 328.20 | 331.09 | 324.85 | 327.89 | 235,257 | +1.29(+0.39%) |
Sep 23, 2024 | 330.70 | 331.55 | 322.39 | 326.60 | 252,164 | -3.41(-1.03%) |
Sep 20, 2024 | 343.60 | 343.60 | 325.88 | 330.01 | 5,791,402 | -14.59(-4.23%) |
Sep 19, 2024 | 345.56 | 347.70 | 341.99 | 344.60 | 264,504 | +4.15(+1.22%) |
Sep 18, 2024 | 335.10 | 345.68 | 331.72 | 340.45 | 284,295 | +6.79(+2.04%) |
Sep 17, 2024 | 332.01 | 340.56 | 330.16 | 333.66 | 244,117 | +3.40(+1.03%) |
Sep 16, 2024 | 329.55 | 333.60 | 325.50 | 330.26 | 199,269 | +4.04(+1.24%) |
Sep 13, 2024 | 323.61 | 326.26 | 319.47 | 326.22 | 182,417 | +4.29(+1.33%) |
Sep 12, 2024 | 318.32 | 322.22 | 311.04 | 321.93 | 147,794 | +2.73(+0.86%) |
Sep 11, 2024 | 322.18 | 322.71 | 314.48 | 319.20 | 210,680 | -5.01(-1.55%) |
Sep 10, 2024 | 322.51 | 328.31 | 319.01 | 324.21 | 209,343 | +1.12(+0.35%) |
Sep 09, 2024 | 331.37 | 332.04 | 319.31 | 323.09 | 485,150 | -6.66(-2.02%) |
Sep 06, 2024 | 333.54 | 337.50 | 327.48 | 329.75 | 133,048 | -3.53(-1.06%) |
Sep 05, 2024 | 330.17 | 334.90 | 327.76 | 333.28 | 156,541 | +2.37(+0.72%) |
Sep 04, 2024 | 331.11 | 334.38 | 326.40 | 330.91 | 234,551 | -3.40(-1.02%) |
Sep 03, 2024 | 333.52 | 338.79 | 330.37 | 334.31 | 410,888 | -3.01(-0.89%) |
Aug 30, 2024 | 334.90 | 338.00 | 332.28 | 337.32 | 205,414 | +3.61(+1.08%) |
Aug 29, 2024 | 330.41 | 334.86 | 327.79 | 333.71 | 173,008 | +4.96(+1.51%) |
Aug 28, 2024 | 318.25 | 331.11 | 318.25 | 328.75 | 244,627 | +9.38(+2.94%) |
Aug 27, 2024 | 315.00 | 320.58 | 311.11 | 319.37 | 171,321 | +5.95(+1.90%) |
Aug 26, 2024 | 315.27 | 316.93 | 312.50 | 313.42 | 118,067 | -1.52(-0.48%) |
Aug 23, 2024 | 311.26 | 318.79 | 309.21 | 314.94 | 184,108 | +4.91(+1.58%) |
Aug 22, 2024 | 318.04 | 318.04 | 309.12 | 310.03 | 176,721 | -6.20(-1.96%) |
Aug 21, 2024 | 319.98 | 320.54 | 316.07 | 316.23 | 161,075 | -2.46(-0.77%) |
Aug 20, 2024 | 327.89 | 327.89 | 318.69 | 318.69 | 293,374 | -7.64(-2.34%) |
Aug 19, 2024 | 325.70 | 327.65 | 321.49 | 326.33 | 176,273 | +0.75(+0.23%) |
Aug 16, 2024 | 325.59 | 328.10 | 321.54 | 325.58 | 372,852 | -0.04(-0.01%) |
Aug 15, 2024 | 322.24 | 328.66 | 319.10 | 325.62 | 177,952 | +5.17(+1.61%) |
Aug 14, 2024 | 325.57 | 325.94 | 318.70 | 320.45 | 123,903 | -5.55(-1.70%) |
Aug 13, 2024 | 319.79 | 328.48 | 319.45 | 326.00 | 166,195 | +7.59(+2.38%) |
Aug 12, 2024 | 325.06 | 325.06 | 313.16 | 318.41 | 229,502 | -6.88(-2.12%) |
Aug 09, 2024 | 327.68 | 328.44 | 322.25 | 325.29 | 172,218 | -3.07(-0.93%) |
Aug 08, 2024 | 318.60 | 330.88 | 318.10 | 328.36 | 240,793 | +9.67(+3.03%) |
Aug 07, 2024 | 329.39 | 329.80 | 318.31 | 318.69 | 163,816 | -8.24(-2.52%) |
Aug 06, 2024 | 329.46 | 340.07 | 326.92 | 326.93 | 217,195 | -1.75(-0.53%) |
Aug 05, 2024 | 325.77 | 336.60 | 316.60 | 328.68 | 263,689 | -7.25(-2.16%) |
Aug 02, 2024 | 336.54 | 353.09 | 324.80 | 335.93 | 448,774 | -5.32(-1.56%) |