Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 264.54 | 272.00 | 258.98 | 267.14 | 4,654,252 | +0.80(+0.30%) |
Oct 17, 2024 | 249.10 | 266.70 | 247.33 | 266.34 | 3,693,718 | +10.77(+4.21%) |
Oct 16, 2024 | 258.22 | 260.58 | 255.28 | 255.57 | 1,773,318 | -2.03(-0.79%) |
Oct 15, 2024 | 251.24 | 265.34 | 251.24 | 257.60 | 3,150,549 | -10.00(-3.74%) |
Oct 14, 2024 | 260.00 | 271.31 | 259.41 | 267.60 | 2,901,806 | +9.53(+3.69%) |
Oct 11, 2024 | 246.95 | 260.48 | 246.73 | 258.07 | 4,020,154 | +6.63(+2.64%) |
Oct 10, 2024 | 245.72 | 252.27 | 245.49 | 251.44 | 2,482,263 | +5.99(+2.44%) |
Oct 09, 2024 | 243.00 | 245.80 | 242.00 | 245.45 | 1,841,541 | +2.25(+0.93%) |
Oct 08, 2024 | 240.36 | 246.71 | 240.00 | 243.20 | 3,204,835 | +6.91(+2.92%) |
Oct 07, 2024 | 235.50 | 238.03 | 230.49 | 236.29 | 3,252,987 | -3.74(-1.56%) |
Oct 04, 2024 | 241.70 | 246.96 | 239.63 | 240.03 | 3,607,454 | -1.75(-0.72%) |
Oct 03, 2024 | 245.68 | 245.79 | 237.01 | 241.78 | 5,395,955 | -4.71(-1.91%) |
Oct 02, 2024 | 219.76 | 249.88 | 213.31 | 246.49 | 19,634,234 | -32.96(-11.79%) |
Oct 01, 2024 | 315.00 | 315.40 | 276.80 | 279.45 | 7,048,192 | -37.29(-11.77%) |
Sep 30, 2024 | 320.66 | 324.38 | 316.00 | 316.74 | 1,520,682 | -1.94(-0.61%) |
Sep 27, 2024 | 315.20 | 321.25 | 313.01 | 318.69 | 1,220,722 | +6.51(+2.09%) |
Sep 26, 2024 | 311.09 | 313.90 | 309.30 | 312.17 | 1,489,312 | +1.09(+0.35%) |
Sep 25, 2024 | 312.77 | 313.52 | 308.14 | 311.09 | 914,344 | -0.28(-0.09%) |
Sep 24, 2024 | 311.70 | 316.46 | 310.14 | 311.37 | 1,205,840 | -0.54(-0.17%) |
Sep 23, 2024 | 308.99 | 313.67 | 307.41 | 311.90 | 1,537,486 | +2.35(+0.76%) |
Sep 20, 2024 | 309.14 | 311.64 | 306.79 | 309.55 | 1,835,316 | -1.59(-0.51%) |
Sep 19, 2024 | 315.35 | 318.18 | 311.01 | 311.14 | 1,103,475 | -3.28(-1.04%) |
Sep 18, 2024 | 311.14 | 316.75 | 310.42 | 314.42 | 1,790,216 | +3.48(+1.12%) |
Sep 17, 2024 | 313.76 | 315.01 | 309.96 | 310.94 | 1,831,478 | -3.42(-1.09%) |
Sep 16, 2024 | 320.61 | 321.56 | 312.44 | 314.36 | 2,699,421 | -6.31(-1.97%) |
Sep 13, 2024 | 324.18 | 324.85 | 319.67 | 320.67 | 2,068,343 | -2.93(-0.91%) |
Sep 12, 2024 | 328.71 | 330.08 | 320.40 | 323.60 | 1,639,420 | -3.68(-1.12%) |
Sep 11, 2024 | 329.50 | 332.87 | 324.35 | 327.28 | 2,683,788 | -18.18(-5.26%) |
Sep 10, 2024 | 342.55 | 347.28 | 339.07 | 345.46 | 1,166,189 | +2.65(+0.77%) |
Sep 09, 2024 | 356.01 | 356.01 | 337.29 | 342.81 | 2,063,356 | -14.06(-3.94%) |
Sep 06, 2024 | 366.90 | 368.15 | 356.19 | 356.87 | 1,083,228 | -7.26(-1.99%) |
Sep 05, 2024 | 371.66 | 373.96 | 357.30 | 364.13 | 1,285,190 | -6.24(-1.69%) |
Sep 04, 2024 | 358.25 | 381.66 | 357.49 | 370.37 | 1,477,817 | +7.85(+2.16%) |
Sep 03, 2024 | 354.02 | 363.50 | 353.19 | 362.52 | 959,452 | +9.04(+2.56%) |
Aug 30, 2024 | 350.40 | 353.70 | 348.63 | 353.49 | 1,138,285 | +3.10(+0.89%) |
Aug 29, 2024 | 352.37 | 352.37 | 347.30 | 350.39 | 610,156 | -1.07(-0.30%) |
Aug 28, 2024 | 353.13 | 354.61 | 348.04 | 351.45 | 596,886 | -1.02(-0.29%) |
Aug 27, 2024 | 352.57 | 353.76 | 348.43 | 352.47 | 796,097 | +0.45(+0.13%) |
Aug 26, 2024 | 353.20 | 355.58 | 350.66 | 352.02 | 680,271 | +0.10(+0.03%) |
Aug 23, 2024 | 354.30 | 355.14 | 349.84 | 351.92 | 1,002,664 | -1.84(-0.52%) |
Aug 22, 2024 | 358.43 | 358.43 | 347.52 | 353.77 | 973,213 | -3.81(-1.07%) |
Aug 21, 2024 | 356.44 | 359.72 | 355.13 | 357.58 | 770,369 | +1.59(+0.45%) |
Aug 20, 2024 | 352.78 | 357.41 | 350.16 | 355.99 | 1,028,765 | +3.72(+1.06%) |
Aug 19, 2024 | 349.41 | 356.50 | 349.41 | 352.27 | 742,642 | +2.88(+0.82%) |
Aug 16, 2024 | 356.49 | 356.50 | 349.07 | 349.39 | 757,227 | -6.85(-1.92%) |
Aug 15, 2024 | 356.40 | 357.51 | 353.66 | 356.24 | 732,633 | +0.85(+0.24%) |
Aug 14, 2024 | 354.47 | 359.56 | 354.47 | 355.39 | 542,640 | -0.46(-0.13%) |
Aug 13, 2024 | 348.56 | 356.01 | 347.39 | 355.85 | 527,501 | +8.53(+2.46%) |
Aug 12, 2024 | 350.48 | 351.15 | 347.18 | 347.32 | 487,236 | -2.53(-0.72%) |
Aug 09, 2024 | 348.40 | 350.30 | 346.51 | 349.86 | 629,801 | +0.51(+0.15%) |
Aug 08, 2024 | 342.88 | 349.80 | 342.22 | 349.35 | 911,095 | +4.75(+1.38%) |
Aug 07, 2024 | 354.89 | 356.03 | 343.88 | 344.60 | 946,643 | -9.66(-2.73%) |
Aug 06, 2024 | 355.47 | 359.22 | 352.63 | 354.27 | 933,315 | -1.04(-0.29%) |
Aug 05, 2024 | 358.08 | 361.29 | 351.06 | 355.30 | 1,307,780 | -7.31(-2.02%) |
Aug 02, 2024 | 360.98 | 362.87 | 354.08 | 362.61 | 1,080,105 | +4.63(+1.29%) |