Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 343.93 | 344.67 | 331.01 | 331.85 | 818,100 | -13.77(-3.98%) |
Oct 18, 2024 | 347.02 | 347.43 | 344.52 | 345.62 | 368,943 | +0.22(+0.06%) |
Oct 17, 2024 | 346.68 | 346.91 | 343.70 | 345.40 | 641,961 | -2.24(-0.64%) |
Oct 16, 2024 | 344.86 | 349.43 | 344.86 | 347.64 | 443,968 | +2.65(+0.77%) |
Oct 15, 2024 | 346.05 | 350.54 | 344.15 | 344.99 | 617,466 | +1.27(+0.37%) |
Oct 14, 2024 | 341.50 | 345.47 | 341.12 | 343.72 | 440,110 | +0.89(+0.26%) |
Oct 11, 2024 | 343.95 | 344.95 | 341.59 | 342.83 | 445,125 | +0.76(+0.22%) |
Oct 10, 2024 | 347.01 | 348.38 | 341.03 | 342.07 | 641,350 | -5.89(-1.69%) |
Oct 09, 2024 | 347.94 | 348.51 | 344.63 | 347.96 | 415,243 | +0.02(+0.01%) |
Oct 08, 2024 | 348.97 | 349.14 | 345.65 | 347.94 | 539,452 | +1.23(+0.35%) |
Oct 07, 2024 | 343.77 | 347.08 | 341.01 | 346.71 | 574,972 | +1.31(+0.38%) |
Oct 04, 2024 | 348.71 | 349.32 | 343.42 | 345.40 | 823,084 | -7.60(-2.15%) |
Oct 03, 2024 | 355.30 | 356.16 | 350.75 | 353.00 | 628,990 | -2.30(-0.65%) |
Oct 02, 2024 | 356.43 | 356.92 | 352.11 | 355.30 | 903,246 | -4.76(-1.32%) |
Oct 01, 2024 | 367.30 | 369.99 | 359.55 | 360.06 | 995,656 | -3.81(-1.05%) |
Sep 30, 2024 | 356.00 | 364.15 | 355.06 | 363.87 | 943,457 | +7.23(+2.03%) |
Sep 27, 2024 | 358.28 | 359.14 | 354.83 | 356.64 | 790,707 | +0.14(+0.04%) |
Sep 26, 2024 | 359.50 | 360.24 | 355.58 | 356.50 | 724,939 | -3.08(-0.86%) |
Sep 25, 2024 | 362.66 | 363.12 | 358.09 | 359.58 | 651,974 | -2.41(-0.67%) |
Sep 24, 2024 | 361.89 | 366.80 | 361.18 | 361.99 | 479,406 | -3.02(-0.83%) |
Sep 23, 2024 | 363.79 | 366.20 | 362.33 | 365.01 | 595,084 | +3.29(+0.91%) |
Sep 20, 2024 | 357.50 | 361.72 | 355.79 | 361.72 | 2,196,303 | +3.10(+0.86%) |
Sep 19, 2024 | 363.59 | 363.59 | 354.69 | 358.62 | 582,462 | -2.10(-0.58%) |
Sep 18, 2024 | 359.95 | 366.29 | 358.88 | 360.72 | 552,955 | +3.15(+0.88%) |
Sep 17, 2024 | 362.28 | 363.89 | 357.40 | 357.57 | 593,599 | -5.42(-1.49%) |
Sep 16, 2024 | 360.28 | 364.61 | 357.86 | 362.99 | 596,460 | +3.83(+1.07%) |
Sep 13, 2024 | 357.29 | 359.66 | 354.64 | 359.16 | 548,864 | +3.04(+0.85%) |
Sep 12, 2024 | 355.69 | 356.53 | 351.92 | 356.12 | 639,266 | -0.28(-0.08%) |
Sep 11, 2024 | 351.73 | 356.92 | 348.63 | 356.40 | 602,557 | +0.26(+0.07%) |
Sep 10, 2024 | 349.53 | 358.21 | 348.37 | 356.14 | 852,152 | +7.58(+2.17%) |
Sep 09, 2024 | 342.83 | 350.28 | 340.63 | 348.56 | 706,643 | +5.82(+1.70%) |
Sep 06, 2024 | 338.89 | 343.82 | 337.07 | 342.74 | 867,360 | +4.42(+1.31%) |
Sep 05, 2024 | 343.70 | 344.87 | 337.87 | 338.32 | 730,096 | -2.76(-0.81%) |
Sep 04, 2024 | 340.40 | 343.65 | 337.13 | 341.08 | 812,575 | +2.25(+0.66%) |
Sep 03, 2024 | 339.74 | 342.19 | 336.97 | 338.83 | 651,703 | -2.02(-0.59%) |
Aug 30, 2024 | 340.76 | 341.44 | 335.82 | 340.85 | 950,021 | +1.98(+0.59%) |
Aug 29, 2024 | 337.92 | 339.42 | 334.07 | 338.87 | 736,472 | +0.94(+0.28%) |
Aug 28, 2024 | 338.52 | 340.17 | 334.31 | 337.92 | 545,237 | -1.81(-0.53%) |
Aug 27, 2024 | 334.28 | 340.60 | 334.26 | 339.73 | 580,852 | +2.91(+0.86%) |
Aug 26, 2024 | 339.68 | 340.12 | 335.89 | 336.82 | 424,481 | -1.27(-0.38%) |
Aug 23, 2024 | 331.69 | 338.86 | 331.14 | 338.09 | 552,905 | +7.64(+2.31%) |
Aug 22, 2024 | 326.46 | 330.94 | 323.78 | 330.46 | 852,992 | +5.40(+1.66%) |
Aug 21, 2024 | 323.41 | 326.30 | 319.42 | 325.05 | 577,139 | +2.22(+0.69%) |
Aug 20, 2024 | 320.80 | 323.10 | 320.30 | 322.83 | 549,054 | +2.45(+0.76%) |
Aug 19, 2024 | 317.72 | 320.54 | 316.88 | 320.38 | 489,083 | +3.64(+1.15%) |
Aug 16, 2024 | 313.93 | 317.33 | 313.29 | 316.74 | 559,626 | +2.16(+0.69%) |
Aug 15, 2024 | 317.24 | 317.85 | 312.58 | 314.58 | 682,650 | -3.62(-1.14%) |
Aug 14, 2024 | 313.50 | 320.02 | 313.50 | 318.20 | 612,940 | +4.39(+1.40%) |
Aug 13, 2024 | 313.56 | 314.47 | 310.82 | 313.81 | 473,091 | +2.09(+0.67%) |
Aug 12, 2024 | 313.77 | 313.77 | 308.67 | 311.71 | 580,776 | -2.68(-0.85%) |
Aug 09, 2024 | 311.56 | 315.84 | 308.72 | 314.39 | 562,916 | +3.84(+1.24%) |
Aug 08, 2024 | 306.44 | 310.72 | 305.25 | 310.55 | 566,070 | +2.99(+0.97%) |
Aug 07, 2024 | 310.39 | 314.33 | 307.01 | 307.56 | 913,912 | -2.47(-0.80%) |
Aug 06, 2024 | 301.10 | 312.63 | 299.07 | 310.03 | 1,038,673 | +8.91(+2.96%) |
Aug 05, 2024 | 303.31 | 311.94 | 300.33 | 301.12 | 1,407,671 | -8.17(-2.64%) |
Aug 02, 2024 | 297.17 | 309.78 | 295.65 | 309.29 | 1,228,330 | +11.72(+3.94%) |