Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 424.64 | 443.67 | 420.11 | 440.12 | 653,335 | -9.55(-2.12%) |
Oct 28, 2024 | 449.92 | 453.93 | 449.03 | 449.67 | 598,695 | +5.15(+1.16%) |
Oct 25, 2024 | 454.04 | 454.04 | 443.29 | 444.52 | 376,674 | -5.66(-1.26%) |
Oct 24, 2024 | 444.82 | 451.77 | 443.37 | 450.18 | 338,220 | +5.46(+1.23%) |
Oct 23, 2024 | 447.73 | 449.78 | 440.52 | 444.72 | 273,657 | -3.65(-0.81%) |
Oct 22, 2024 | 452.55 | 453.18 | 447.05 | 448.37 | 209,941 | -8.33(-1.82%) |
Oct 21, 2024 | 459.08 | 459.08 | 454.18 | 456.70 | 150,627 | -0.11(-0.02%) |
Oct 18, 2024 | 459.08 | 460.57 | 454.63 | 456.81 | 450,937 | -0.70(-0.15%) |
Oct 17, 2024 | 458.20 | 459.60 | 452.20 | 457.51 | 277,747 | +3.45(+0.76%) |
Oct 16, 2024 | 454.27 | 457.38 | 452.25 | 454.06 | 313,610 | +2.67(+0.59%) |
Oct 15, 2024 | 461.77 | 461.77 | 449.42 | 451.39 | 385,197 | -9.11(-1.98%) |
Oct 14, 2024 | 457.76 | 461.75 | 455.07 | 460.50 | 264,372 | +3.93(+0.86%) |
Oct 11, 2024 | 443.36 | 457.00 | 443.36 | 456.57 | 326,409 | +13.12(+2.96%) |
Oct 10, 2024 | 436.50 | 444.69 | 431.62 | 443.45 | 456,074 | -5.96(-1.33%) |
Oct 09, 2024 | 442.84 | 449.80 | 441.00 | 449.41 | 398,879 | +8.30(+1.88%) |
Oct 08, 2024 | 440.47 | 442.36 | 436.00 | 441.11 | 330,107 | +2.68(+0.61%) |
Oct 07, 2024 | 425.85 | 439.16 | 424.57 | 438.43 | 491,272 | +8.71(+2.03%) |
Oct 04, 2024 | 432.19 | 432.19 | 426.39 | 429.72 | 261,481 | +3.82(+0.90%) |
Oct 03, 2024 | 427.63 | 428.92 | 422.23 | 425.90 | 257,177 | -1.80(-0.42%) |
Oct 02, 2024 | 423.29 | 428.60 | 422.16 | 427.70 | 327,284 | +0.41(+0.10%) |
Oct 01, 2024 | 429.03 | 430.49 | 421.75 | 427.29 | 281,738 | -1.06(-0.25%) |
Sep 30, 2024 | 425.85 | 431.55 | 425.36 | 428.35 | 468,445 | -0.13(-0.03%) |
Sep 27, 2024 | 428.80 | 432.94 | 427.18 | 428.48 | 299,122 | +0.53(+0.12%) |
Sep 26, 2024 | 430.63 | 432.66 | 424.67 | 427.95 | 308,495 | +3.82(+0.90%) |
Sep 25, 2024 | 428.51 | 428.51 | 420.70 | 424.13 | 456,953 | -0.73(-0.17%) |
Sep 24, 2024 | 426.08 | 428.80 | 419.93 | 424.86 | 322,846 | -1.73(-0.41%) |
Sep 23, 2024 | 427.18 | 433.03 | 423.10 | 426.59 | 258,181 | +0.58(+0.14%) |
Sep 20, 2024 | 418.81 | 427.53 | 418.44 | 426.01 | 690,423 | +3.47(+0.82%) |
Sep 19, 2024 | 419.00 | 424.55 | 411.37 | 422.54 | 430,425 | +12.68(+3.09%) |
Sep 18, 2024 | 415.00 | 418.44 | 409.40 | 409.86 | 427,627 | -1.43(-0.35%) |
Sep 17, 2024 | 409.98 | 413.89 | 403.51 | 411.29 | 399,973 | +2.47(+0.60%) |
Sep 16, 2024 | 406.73 | 409.58 | 400.98 | 408.82 | 345,050 | +4.19(+1.04%) |
Sep 13, 2024 | 402.72 | 408.82 | 402.00 | 404.63 | 351,497 | +5.45(+1.37%) |
Sep 12, 2024 | 392.63 | 400.54 | 390.95 | 399.18 | 377,672 | +6.31(+1.61%) |
Sep 11, 2024 | 381.12 | 394.23 | 373.88 | 392.87 | 440,598 | +12.71(+3.34%) |
Sep 10, 2024 | 381.00 | 381.00 | 373.39 | 380.16 | 216,044 | +2.04(+0.54%) |
Sep 09, 2024 | 374.00 | 380.37 | 372.49 | 378.12 | 374,660 | +7.19(+1.94%) |
Sep 06, 2024 | 375.27 | 380.86 | 366.91 | 370.93 | 381,357 | +0.51(+0.14%) |
Sep 05, 2024 | 373.34 | 373.50 | 364.80 | 370.42 | 428,210 | -4.35(-1.16%) |
Sep 04, 2024 | 377.52 | 379.20 | 369.20 | 374.77 | 441,823 | -4.19(-1.11%) |
Sep 03, 2024 | 396.18 | 396.95 | 376.36 | 378.96 | 591,207 | -20.96(-5.24%) |
Aug 30, 2024 | 396.38 | 401.06 | 391.50 | 399.92 | 594,192 | +5.62(+1.43%) |
Aug 29, 2024 | 391.42 | 401.43 | 389.21 | 394.30 | 392,994 | +6.43(+1.66%) |
Aug 28, 2024 | 387.42 | 390.28 | 383.74 | 387.87 | 378,171 | +1.10(+0.28%) |
Aug 27, 2024 | 381.42 | 388.50 | 380.30 | 386.77 | 479,891 | +2.85(+0.74%) |
Aug 26, 2024 | 386.81 | 390.23 | 382.78 | 383.92 | 295,217 | -0.67(-0.17%) |
Aug 23, 2024 | 379.07 | 385.49 | 379.07 | 384.59 | 370,275 | +7.62(+2.02%) |
Aug 22, 2024 | 374.20 | 381.18 | 373.88 | 376.97 | 238,247 | +2.71(+0.72%) |
Aug 21, 2024 | 369.78 | 376.31 | 368.94 | 374.26 | 334,784 | +4.49(+1.21%) |
Aug 20, 2024 | 374.68 | 375.55 | 368.49 | 369.78 | 245,477 | -4.78(-1.28%) |
Aug 19, 2024 | 372.74 | 374.56 | 369.20 | 374.56 | 300,054 | +1.88(+0.51%) |
Aug 16, 2024 | 378.78 | 378.78 | 370.37 | 372.68 | 333,654 | -7.12(-1.87%) |
Aug 15, 2024 | 384.54 | 388.04 | 378.37 | 379.80 | 350,082 | +1.29(+0.34%) |
Aug 14, 2024 | 375.57 | 379.52 | 374.51 | 378.51 | 359,611 | +4.59(+1.23%) |
Aug 13, 2024 | 376.80 | 378.89 | 370.51 | 373.92 | 378,277 | +1.80(+0.48%) |
Aug 12, 2024 | 376.42 | 378.80 | 369.36 | 372.12 | 318,582 | -3.72(-0.99%) |
Aug 09, 2024 | 370.28 | 375.95 | 368.52 | 375.84 | 415,769 | +3.21(+0.86%) |
Aug 08, 2024 | 362.45 | 374.41 | 358.57 | 372.63 | 476,546 | +14.69(+4.11%) |
Aug 07, 2024 | 365.25 | 368.87 | 357.87 | 357.93 | 404,354 | -1.98(-0.55%) |
Aug 06, 2024 | 363.49 | 367.68 | 359.36 | 359.92 | 410,517 | -3.38(-0.93%) |
Aug 05, 2024 | 348.95 | 367.99 | 345.06 | 363.30 | 558,178 | -1.76(-0.48%) |
Aug 02, 2024 | 367.86 | 368.43 | 353.53 | 365.06 | 601,943 | -13.54(-3.58%) |