Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 326.60 | 327.78 | 321.74 | 324.08 | 59,747 | -4.01(-1.22%) |
Oct 18, 2024 | 336.33 | 336.33 | 327.09 | 328.09 | 31,902 | -6.59(-1.97%) |
Oct 17, 2024 | 337.00 | 337.00 | 333.25 | 334.68 | 31,217 | -0.15(-0.04%) |
Oct 16, 2024 | 333.74 | 338.13 | 333.74 | 334.83 | 42,168 | +5.30(+1.61%) |
Oct 15, 2024 | 330.35 | 337.05 | 328.88 | 329.53 | 52,137 | +0.72(+0.22%) |
Oct 14, 2024 | 327.34 | 331.31 | 327.34 | 328.81 | 40,779 | +0.65(+0.20%) |
Oct 11, 2024 | 322.87 | 329.63 | 322.87 | 328.16 | 35,890 | +7.96(+2.49%) |
Oct 10, 2024 | 317.65 | 320.85 | 315.42 | 320.20 | 59,471 | -2.18(-0.68%) |
Oct 09, 2024 | 323.86 | 329.89 | 321.08 | 322.38 | 51,625 | -0.77(-0.24%) |
Oct 08, 2024 | 325.67 | 325.67 | 321.80 | 323.15 | 47,278 | -0.82(-0.25%) |
Oct 07, 2024 | 323.05 | 327.65 | 320.78 | 323.97 | 66,994 | -2.30(-0.70%) |
Oct 04, 2024 | 327.54 | 327.60 | 323.61 | 326.27 | 53,580 | +4.86(+1.51%) |
Oct 03, 2024 | 325.52 | 327.02 | 320.75 | 321.41 | 66,436 | -4.92(-1.51%) |
Oct 02, 2024 | 328.01 | 331.93 | 325.61 | 326.33 | 36,887 | -5.26(-1.59%) |
Oct 01, 2024 | 338.57 | 338.57 | 330.06 | 331.59 | 62,765 | -6.41(-1.90%) |
Sep 30, 2024 | 337.58 | 339.84 | 335.45 | 338.00 | 67,149 | +2.92(+0.87%) |
Sep 27, 2024 | 337.37 | 342.85 | 334.36 | 335.08 | 66,122 | +0.78(+0.23%) |
Sep 26, 2024 | 338.09 | 340.04 | 334.05 | 334.30 | 64,749 | +1.40(+0.42%) |
Sep 25, 2024 | 342.06 | 343.81 | 331.48 | 332.90 | 46,613 | -7.13(-2.10%) |
Sep 24, 2024 | 337.75 | 344.46 | 336.68 | 340.03 | 55,031 | +4.62(+1.38%) |
Sep 23, 2024 | 336.64 | 337.93 | 332.72 | 335.41 | 81,217 | +2.43(+0.73%) |
Sep 20, 2024 | 342.34 | 342.34 | 332.42 | 332.98 | 217,251 | -8.69(-2.54%) |
Sep 19, 2024 | 330.48 | 342.32 | 327.49 | 341.67 | 71,586 | +20.65(+6.43%) |
Sep 18, 2024 | 331.51 | 331.87 | 319.01 | 321.02 | 108,156 | -12.63(-3.79%) |
Sep 17, 2024 | 330.16 | 335.02 | 327.60 | 333.65 | 77,356 | +7.80(+2.39%) |
Sep 16, 2024 | 323.59 | 325.87 | 319.62 | 325.85 | 80,171 | +2.26(+0.70%) |
Sep 13, 2024 | 318.80 | 327.50 | 315.62 | 323.59 | 44,205 | +9.69(+3.09%) |
Sep 12, 2024 | 311.97 | 314.59 | 307.19 | 313.90 | 54,708 | +5.29(+1.71%) |
Sep 11, 2024 | 306.58 | 309.07 | 298.75 | 308.61 | 76,976 | +0.61(+0.20%) |
Sep 10, 2024 | 305.66 | 308.00 | 303.40 | 308.00 | 53,410 | +4.83(+1.59%) |
Sep 09, 2024 | 301.34 | 306.30 | 301.17 | 303.17 | 87,458 | +2.06(+0.68%) |
Sep 06, 2024 | 305.21 | 305.23 | 297.07 | 301.11 | 68,324 | -1.87(-0.62%) |
Sep 05, 2024 | 307.57 | 307.70 | 301.09 | 302.98 | 72,765 | -4.94(-1.60%) |
Sep 04, 2024 | 302.94 | 308.00 | 301.47 | 307.92 | 52,095 | +4.54(+1.50%) |
Sep 03, 2024 | 318.27 | 319.99 | 301.61 | 303.38 | 48,602 | -17.75(-5.53%) |
Aug 30, 2024 | 319.34 | 321.77 | 314.05 | 321.13 | 60,627 | +1.00(+0.31%) |
Aug 29, 2024 | 322.20 | 323.40 | 318.26 | 320.13 | 38,718 | +1.53(+0.48%) |
Aug 28, 2024 | 318.36 | 320.10 | 316.34 | 318.60 | 44,920 | -0.05(-0.02%) |
Aug 27, 2024 | 318.91 | 320.11 | 315.65 | 318.65 | 30,966 | -2.03(-0.63%) |
Aug 26, 2024 | 323.66 | 324.55 | 320.02 | 320.68 | 37,490 | +0.43(+0.13%) |
Aug 23, 2024 | 313.53 | 323.75 | 313.53 | 320.25 | 46,465 | +10.09(+3.25%) |
Aug 22, 2024 | 311.05 | 311.09 | 307.57 | 310.16 | 38,023 | -2.75(-0.88%) |
Aug 21, 2024 | 309.48 | 313.44 | 306.54 | 312.91 | 31,968 | +7.60(+2.49%) |
Aug 20, 2024 | 307.24 | 310.98 | 305.23 | 305.31 | 50,770 | -2.04(-0.66%) |
Aug 19, 2024 | 309.27 | 313.28 | 305.48 | 307.35 | 49,095 | -2.35(-0.76%) |
Aug 16, 2024 | 309.30 | 312.31 | 307.15 | 309.70 | 59,530 | +0.00(+0.00%) |
Aug 15, 2024 | 318.32 | 318.77 | 309.00 | 309.70 | 73,115 | +1.28(+0.42%) |
Aug 14, 2024 | 302.05 | 308.44 | 300.00 | 308.42 | 121,045 | +7.39(+2.45%) |
Aug 13, 2024 | 293.54 | 302.16 | 288.93 | 301.03 | 64,911 | +10.73(+3.70%) |
Aug 12, 2024 | 294.64 | 294.77 | 288.99 | 290.30 | 71,181 | -4.36(-1.48%) |
Aug 09, 2024 | 299.86 | 299.86 | 294.04 | 294.66 | 57,903 | -5.57(-1.86%) |
Aug 08, 2024 | 299.97 | 301.25 | 297.68 | 300.23 | 71,917 | +3.97(+1.34%) |
Aug 07, 2024 | 308.28 | 309.06 | 296.26 | 296.26 | 45,694 | -7.04(-2.32%) |
Aug 06, 2024 | 303.09 | 309.72 | 302.30 | 303.30 | 52,434 | +1.28(+0.42%) |
Aug 05, 2024 | 295.40 | 302.94 | 292.57 | 302.02 | 125,290 | -7.55(-2.44%) |
Aug 02, 2024 | 309.19 | 314.00 | 301.86 | 309.57 | 102,966 | -15.20(-4.68%) |