Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 386.24 | 396.73 | 382.80 | 396.15 | 412,176 | +6.85(+1.76%) |
Oct 28, 2024 | 375.91 | 390.87 | 372.96 | 389.30 | 616,274 | +18.80(+5.07%) |
Oct 25, 2024 | 389.95 | 389.95 | 356.80 | 370.50 | 1,355,658 | -42.97(-10.39%) |
Oct 24, 2024 | 413.85 | 416.69 | 410.38 | 413.47 | 295,332 | +1.46(+0.35%) |
Oct 23, 2024 | 412.00 | 417.86 | 407.08 | 412.01 | 273,375 | -2.79(-0.67%) |
Oct 22, 2024 | 419.95 | 419.97 | 413.52 | 414.80 | 245,948 | -9.47(-2.23%) |
Oct 21, 2024 | 417.91 | 424.63 | 416.25 | 424.27 | 206,242 | +6.73(+1.61%) |
Oct 18, 2024 | 419.11 | 423.78 | 412.41 | 417.54 | 224,701 | -1.57(-0.37%) |
Oct 17, 2024 | 419.55 | 423.89 | 415.56 | 419.11 | 224,644 | +4.44(+1.07%) |
Oct 16, 2024 | 417.50 | 419.71 | 412.23 | 414.67 | 243,611 | +1.13(+0.27%) |
Oct 15, 2024 | 419.79 | 423.23 | 410.58 | 413.54 | 313,544 | -5.61(-1.34%) |
Oct 14, 2024 | 418.27 | 424.44 | 414.70 | 419.15 | 271,326 | +3.48(+0.84%) |
Oct 11, 2024 | 406.96 | 417.80 | 405.82 | 415.67 | 217,376 | +8.38(+2.06%) |
Oct 10, 2024 | 402.99 | 409.46 | 399.53 | 407.29 | 287,418 | -3.35(-0.82%) |
Oct 09, 2024 | 405.51 | 413.08 | 405.51 | 410.64 | 196,960 | +5.33(+1.32%) |
Oct 08, 2024 | 409.25 | 411.96 | 404.00 | 405.31 | 315,706 | -1.26(-0.31%) |
Oct 07, 2024 | 400.00 | 412.49 | 400.00 | 406.57 | 211,251 | +4.04(+1.00%) |
Oct 04, 2024 | 402.25 | 407.61 | 397.84 | 402.53 | 254,119 | +8.02(+2.03%) |
Oct 03, 2024 | 397.72 | 400.94 | 390.94 | 394.51 | 218,244 | -3.00(-0.75%) |
Oct 02, 2024 | 389.18 | 399.97 | 387.35 | 397.51 | 180,590 | +7.93(+2.04%) |
Oct 01, 2024 | 389.17 | 394.39 | 381.16 | 389.58 | 172,249 | -0.77(-0.20%) |
Sep 30, 2024 | 389.00 | 392.56 | 385.19 | 390.35 | 203,638 | +0.28(+0.07%) |
Sep 27, 2024 | 396.68 | 397.04 | 389.57 | 390.07 | 271,424 | -6.75(-1.70%) |
Sep 26, 2024 | 401.75 | 403.07 | 392.67 | 396.82 | 334,526 | +4.17(+1.06%) |
Sep 25, 2024 | 390.00 | 397.62 | 388.46 | 392.65 | 296,806 | +4.47(+1.15%) |
Sep 24, 2024 | 387.06 | 393.29 | 380.45 | 388.18 | 268,122 | +0.70(+0.18%) |
Sep 23, 2024 | 386.70 | 392.24 | 381.18 | 387.48 | 253,290 | +2.32(+0.60%) |
Sep 20, 2024 | 381.14 | 387.90 | 380.37 | 385.16 | 819,757 | +4.89(+1.29%) |
Sep 19, 2024 | 368.24 | 382.00 | 360.61 | 380.27 | 337,425 | +23.73(+6.66%) |
Sep 18, 2024 | 358.00 | 368.41 | 353.89 | 356.54 | 199,030 | -0.39(-0.11%) |
Sep 17, 2024 | 353.24 | 357.62 | 350.14 | 356.93 | 201,754 | +6.81(+1.95%) |
Sep 16, 2024 | 345.32 | 351.80 | 340.41 | 350.12 | 152,813 | +2.39(+0.69%) |
Sep 13, 2024 | 343.25 | 351.75 | 342.99 | 347.73 | 241,223 | +8.71(+2.57%) |
Sep 12, 2024 | 334.82 | 345.57 | 330.45 | 339.02 | 221,746 | +4.97(+1.49%) |
Sep 11, 2024 | 318.80 | 334.27 | 311.86 | 334.05 | 310,170 | +16.81(+5.30%) |
Sep 10, 2024 | 310.74 | 318.54 | 307.99 | 317.24 | 277,345 | +8.03(+2.60%) |
Sep 09, 2024 | 306.08 | 311.04 | 303.68 | 309.21 | 287,257 | +6.60(+2.18%) |
Sep 06, 2024 | 308.95 | 313.14 | 300.22 | 302.61 | 229,326 | -4.65(-1.51%) |
Sep 05, 2024 | 312.17 | 313.65 | 304.06 | 307.26 | 243,717 | -6.73(-2.14%) |
Sep 04, 2024 | 313.03 | 319.51 | 310.01 | 313.99 | 237,069 | -0.83(-0.26%) |
Sep 03, 2024 | 352.94 | 352.94 | 314.11 | 314.82 | 574,479 | -38.70(-10.95%) |
Aug 30, 2024 | 349.36 | 359.33 | 347.74 | 353.52 | 445,749 | +6.19(+1.78%) |
Aug 29, 2024 | 341.94 | 358.89 | 339.82 | 347.33 | 585,086 | +8.14(+2.40%) |
Aug 28, 2024 | 335.31 | 343.79 | 331.49 | 339.19 | 306,416 | +3.65(+1.09%) |
Aug 27, 2024 | 333.99 | 339.19 | 331.33 | 335.54 | 192,973 | -1.97(-0.58%) |
Aug 26, 2024 | 339.42 | 345.62 | 334.47 | 337.51 | 226,037 | -0.99(-0.29%) |
Aug 23, 2024 | 340.00 | 343.49 | 336.75 | 338.50 | 413,923 | +1.51(+0.45%) |
Aug 22, 2024 | 344.51 | 347.73 | 336.97 | 336.99 | 324,823 | -7.03(-2.04%) |
Aug 21, 2024 | 329.18 | 344.03 | 328.74 | 344.02 | 299,104 | +13.31(+4.02%) |
Aug 20, 2024 | 333.61 | 334.47 | 322.62 | 330.71 | 227,875 | -2.12(-0.64%) |
Aug 19, 2024 | 329.90 | 333.10 | 325.22 | 332.83 | 184,726 | +2.20(+0.67%) |
Aug 16, 2024 | 336.69 | 337.55 | 328.50 | 330.63 | 216,622 | -6.81(-2.02%) |
Aug 15, 2024 | 335.86 | 340.00 | 331.89 | 337.44 | 185,195 | +7.81(+2.37%) |
Aug 14, 2024 | 328.46 | 331.73 | 325.72 | 329.63 | 293,588 | +8.85(+2.76%) |
Aug 13, 2024 | 316.22 | 321.61 | 311.15 | 320.78 | 210,607 | +7.89(+2.52%) |
Aug 12, 2024 | 314.47 | 317.34 | 309.10 | 312.89 | 271,195 | -0.39(-0.12%) |
Aug 09, 2024 | 316.41 | 320.04 | 309.70 | 313.28 | 188,753 | -2.52(-0.80%) |
Aug 08, 2024 | 305.74 | 316.04 | 299.31 | 315.80 | 274,492 | +15.37(+5.11%) |
Aug 07, 2024 | 318.25 | 321.35 | 299.18 | 300.43 | 393,868 | -8.90(-2.88%) |
Aug 06, 2024 | 302.87 | 314.03 | 298.10 | 309.33 | 289,697 | +8.72(+2.90%) |
Aug 05, 2024 | 275.10 | 303.91 | 272.66 | 300.61 | 488,384 | -5.27(-1.72%) |
Aug 02, 2024 | 310.70 | 315.75 | 298.96 | 305.89 | 688,352 | -20.47(-6.27%) |