Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 344.32 | 346.99 | 333.48 | 336.29 | 621,926 | -8.31(-2.41%) |
Sep 24, 2024 | 348.52 | 350.29 | 343.22 | 344.60 | 378,470 | -0.94(-0.27%) |
Sep 23, 2024 | 344.30 | 349.22 | 341.14 | 345.54 | 513,268 | +1.26(+0.37%) |
Sep 20, 2024 | 344.30 | 349.70 | 339.03 | 344.28 | 956,541 | -4.65(-1.33%) |
Sep 19, 2024 | 343.00 | 349.81 | 339.56 | 348.93 | 993,505 | +14.25(+4.26%) |
Sep 18, 2024 | 334.13 | 346.86 | 325.02 | 334.68 | 1,421,986 | +3.93(+1.19%) |
Sep 17, 2024 | 337.01 | 338.00 | 329.50 | 330.75 | 856,431 | +0.88(+0.27%) |
Sep 16, 2024 | 328.86 | 342.19 | 328.00 | 329.87 | 2,114,727 | +8.00(+2.49%) |
Sep 13, 2024 | 304.33 | 322.50 | 301.60 | 321.87 | 4,554,155 | +65.38(+25.49%) |
Sep 12, 2024 | 247.15 | 258.53 | 242.43 | 256.49 | 2,147,017 | +9.47(+3.83%) |
Sep 11, 2024 | 244.09 | 248.64 | 240.01 | 247.02 | 662,669 | +2.93(+1.20%) |
Sep 10, 2024 | 243.65 | 245.00 | 237.14 | 244.09 | 668,551 | +2.63(+1.09%) |
Sep 09, 2024 | 247.90 | 250.94 | 241.24 | 241.46 | 676,039 | -6.63(-2.67%) |
Sep 06, 2024 | 246.74 | 263.02 | 246.74 | 248.09 | 857,468 | -1.74(-0.70%) |
Sep 05, 2024 | 245.42 | 257.23 | 242.55 | 249.83 | 753,393 | +4.20(+1.71%) |
Sep 04, 2024 | 251.57 | 253.60 | 240.27 | 245.63 | 615,361 | -6.05(-2.40%) |
Sep 03, 2024 | 249.93 | 253.10 | 244.18 | 251.68 | 773,018 | -2.02(-0.80%) |
Aug 30, 2024 | 256.03 | 259.70 | 250.76 | 253.70 | 454,318 | -1.66(-0.65%) |
Aug 29, 2024 | 270.82 | 271.49 | 255.08 | 255.36 | 415,581 | -11.80(-4.42%) |
Aug 28, 2024 | 272.44 | 273.16 | 263.14 | 267.16 | 527,444 | -7.10(-2.59%) |
Aug 27, 2024 | 276.39 | 276.84 | 266.01 | 274.26 | 599,577 | -6.04(-2.15%) |
Aug 26, 2024 | 285.74 | 285.74 | 277.49 | 280.30 | 530,658 | -2.86(-1.01%) |
Aug 23, 2024 | 266.77 | 285.00 | 265.00 | 283.16 | 1,063,944 | +20.29(+7.72%) |
Aug 22, 2024 | 268.95 | 269.49 | 261.37 | 262.87 | 568,546 | -10.77(-3.94%) |
Aug 21, 2024 | 265.82 | 273.65 | 264.18 | 273.64 | 562,877 | +12.75(+4.89%) |
Aug 20, 2024 | 269.00 | 269.08 | 260.29 | 260.89 | 365,745 | -9.61(-3.55%) |
Aug 19, 2024 | 268.78 | 273.64 | 267.64 | 270.50 | 313,598 | +2.37(+0.88%) |
Aug 16, 2024 | 266.96 | 272.86 | 263.13 | 268.13 | 455,430 | -1.14(-0.42%) |
Aug 15, 2024 | 268.24 | 279.10 | 265.50 | 269.27 | 884,439 | +13.10(+5.11%) |
Aug 14, 2024 | 264.23 | 264.46 | 252.20 | 256.17 | 471,877 | -4.05(-1.56%) |
Aug 13, 2024 | 247.26 | 261.89 | 245.00 | 260.22 | 699,068 | +14.77(+6.02%) |
Aug 12, 2024 | 252.54 | 252.54 | 243.00 | 245.45 | 364,925 | -6.19(-2.46%) |
Aug 09, 2024 | 257.86 | 258.00 | 251.50 | 251.64 | 412,999 | -4.35(-1.70%) |
Aug 08, 2024 | 242.51 | 256.62 | 241.12 | 255.99 | 843,348 | +8.31(+3.36%) |
Aug 07, 2024 | 259.81 | 265.92 | 247.55 | 247.68 | 439,789 | -5.85(-2.31%) |
Aug 06, 2024 | 248.64 | 255.49 | 241.16 | 253.53 | 621,739 | +6.17(+2.49%) |
Aug 05, 2024 | 233.40 | 254.07 | 233.40 | 247.36 | 926,005 | -10.23(-3.97%) |
Aug 02, 2024 | 259.22 | 264.89 | 253.00 | 257.59 | 736,818 | -18.20(-6.60%) |
Aug 01, 2024 | 286.07 | 286.07 | 270.58 | 275.79 | 714,169 | -14.29(-4.93%) |
Jul 31, 2024 | 286.44 | 299.26 | 282.53 | 290.08 | 572,449 | +4.93(+1.73%) |
Jul 30, 2024 | 290.75 | 292.72 | 279.60 | 285.15 | 578,248 | -4.64(-1.60%) |
Jul 29, 2024 | 281.36 | 291.42 | 278.74 | 289.79 | 620,030 | +8.82(+3.14%) |
Jul 26, 2024 | 266.31 | 281.84 | 265.74 | 280.97 | 889,221 | +20.32(+7.80%) |
Jul 25, 2024 | 252.33 | 268.46 | 247.11 | 260.65 | 877,670 | +7.16(+2.82%) |
Jul 24, 2024 | 258.37 | 263.58 | 252.81 | 253.49 | 520,382 | -6.25(-2.41%) |
Jul 23, 2024 | 257.12 | 260.23 | 253.33 | 259.74 | 466,942 | +2.05(+0.80%) |
Jul 22, 2024 | 272.52 | 273.65 | 255.33 | 257.69 | 838,982 | -15.15(-5.55%) |
Jul 19, 2024 | 272.63 | 278.91 | 270.50 | 272.84 | 358,919 | -0.92(-0.34%) |
Jul 18, 2024 | 285.31 | 294.57 | 270.01 | 273.76 | 652,457 | -12.39(-4.33%) |
Jul 17, 2024 | 288.60 | 294.90 | 285.91 | 286.15 | 652,431 | -8.11(-2.76%) |
Jul 16, 2024 | 280.14 | 295.76 | 277.56 | 294.26 | 780,785 | +18.05(+6.53%) |
Jul 15, 2024 | 274.00 | 279.99 | 268.01 | 276.21 | 587,555 | +1.59(+0.58%) |
Jul 12, 2024 | 267.40 | 282.63 | 267.40 | 274.62 | 901,324 | +7.70(+2.88%) |
Jul 11, 2024 | 258.11 | 268.83 | 255.40 | 266.92 | 1,062,658 | +21.62(+8.81%) |
Jul 10, 2024 | 241.00 | 246.52 | 238.58 | 245.30 | 326,149 | +7.41(+3.11%) |
Jul 09, 2024 | 242.31 | 243.93 | 233.14 | 237.89 | 611,557 | -4.11(-1.70%) |
Jul 08, 2024 | 239.75 | 247.75 | 239.75 | 242.00 | 643,670 | +3.98(+1.67%) |
Jul 05, 2024 | 241.86 | 246.48 | 238.02 | 238.02 | 498,180 | -2.70(-1.12%) |
Jul 03, 2024 | 248.90 | 248.90 | 240.40 | 240.72 | 320,070 | -8.78(-3.52%) |
Jul 02, 2024 | 241.64 | 250.00 | 239.81 | 249.50 | 644,083 | +10.83(+4.54%) |