Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 515,616 | -1.75(-0.39%) |
Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 496,763 | -2.38(-0.53%) |
Sep 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 490,427 | +0.36(+0.08%) |
Sep 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 675,723 | +3.02(+0.68%) |
Sep 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 449,509 | +4.54(+1.03%) |
Sep 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 1,513,626 | +3.76(+0.86%) |
Sep 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 903,872 | +2.23(+0.51%) |
Sep 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 605,043 | -2.33(-0.53%) |
Sep 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 714,902 | -4.27(-0.96%) |
Sep 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 611,574 | +1.42(+0.32%) |
Sep 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 543,801 | +1.96(+0.45%) |
Sep 12, 2024 | 433.96 | 441.22 | 433.48 | 439.80 | 1,016,501 | +3.91(+0.90%) |
Sep 11, 2024 | 436.55 | 436.55 | 428.89 | 435.89 | 952,053 | -2.21(-0.50%) |
Sep 10, 2024 | 439.01 | 442.44 | 437.56 | 438.10 | 761,802 | -0.77(-0.18%) |
Sep 09, 2024 | 434.19 | 440.39 | 432.53 | 438.87 | 1,073,454 | +7.37(+1.71%) |
Sep 06, 2024 | 436.47 | 439.07 | 430.45 | 431.50 | 732,495 | -5.81(-1.33%) |
Sep 05, 2024 | 436.79 | 437.35 | 431.56 | 437.31 | 568,150 | -0.14(-0.03%) |
Sep 04, 2024 | 440.37 | 440.44 | 435.03 | 437.45 | 1,004,483 | -2.92(-0.66%) |
Sep 03, 2024 | 446.51 | 448.98 | 437.22 | 440.37 | 924,323 | -1.67(-0.38%) |
Aug 30, 2024 | 438.61 | 443.88 | 437.15 | 442.04 | 940,974 | +4.89(+1.12%) |
Aug 29, 2024 | 435.00 | 439.14 | 435.00 | 437.15 | 393,160 | +1.94(+0.45%) |
Aug 28, 2024 | 433.96 | 436.45 | 433.05 | 435.21 | 418,636 | +2.85(+0.66%) |
Aug 27, 2024 | 430.83 | 433.51 | 430.54 | 432.36 | 626,009 | +2.13(+0.50%) |
Aug 26, 2024 | 431.29 | 433.28 | 428.28 | 430.23 | 475,167 | -0.17(-0.04%) |
Aug 23, 2024 | 426.54 | 430.76 | 425.56 | 430.40 | 680,887 | +5.94(+1.40%) |
Aug 22, 2024 | 426.78 | 427.42 | 423.05 | 424.46 | 660,505 | -1.26(-0.30%) |
Aug 21, 2024 | 425.84 | 429.32 | 424.09 | 425.72 | 708,460 | -0.66(-0.15%) |
Aug 20, 2024 | 424.41 | 426.87 | 423.61 | 426.38 | 425,827 | +3.94(+0.93%) |
Aug 19, 2024 | 422.01 | 423.26 | 420.38 | 422.44 | 411,918 | +1.07(+0.25%) |
Aug 16, 2024 | 422.55 | 423.47 | 418.98 | 421.37 | 438,177 | -0.57(-0.14%) |
Aug 15, 2024 | 420.38 | 424.55 | 418.38 | 421.94 | 630,822 | +3.35(+0.80%) |
Aug 14, 2024 | 411.20 | 419.57 | 411.20 | 418.59 | 1,023,194 | +6.59(+1.60%) |
Aug 13, 2024 | 413.55 | 417.43 | 411.84 | 412.00 | 782,881 | -0.76(-0.18%) |
Aug 12, 2024 | 410.76 | 414.03 | 408.92 | 412.76 | 486,311 | +2.00(+0.49%) |
Aug 09, 2024 | 411.50 | 413.28 | 406.59 | 410.76 | 340,435 | -1.42(-0.34%) |
Aug 08, 2024 | 405.85 | 412.88 | 403.20 | 412.18 | 484,177 | +7.84(+1.94%) |
Aug 07, 2024 | 407.69 | 412.64 | 404.07 | 404.34 | 950,256 | +1.49(+0.37%) |
Aug 06, 2024 | 401.36 | 411.90 | 401.36 | 402.85 | 1,562,156 | +3.21(+0.80%) |
Aug 05, 2024 | 400.01 | 410.77 | 396.70 | 399.64 | 1,407,933 | -10.66(-2.60%) |
Aug 02, 2024 | 399.52 | 410.67 | 396.11 | 410.30 | 1,294,800 | +11.72(+2.94%) |
Aug 01, 2024 | 399.86 | 403.53 | 394.23 | 398.58 | 857,507 | -0.34(-0.09%) |
Jul 31, 2024 | 398.24 | 400.90 | 395.88 | 398.92 | 678,374 | +3.59(+0.91%) |
Jul 30, 2024 | 397.63 | 402.56 | 393.97 | 395.33 | 544,224 | -0.09(-0.02%) |
Jul 29, 2024 | 394.11 | 397.75 | 393.92 | 395.42 | 351,180 | +1.71(+0.43%) |
Jul 26, 2024 | 385.60 | 395.85 | 385.60 | 393.71 | 408,127 | +8.06(+2.09%) |
Jul 25, 2024 | 393.15 | 395.05 | 385.17 | 385.65 | 827,588 | -4.95(-1.27%) |
Jul 24, 2024 | 395.05 | 395.36 | 389.51 | 390.60 | 542,000 | -5.95(-1.50%) |
Jul 23, 2024 | 396.32 | 399.62 | 395.81 | 396.55 | 444,691 | +0.40(+0.10%) |
Jul 22, 2024 | 392.27 | 396.28 | 390.77 | 396.15 | 596,488 | +5.96(+1.53%) |
Jul 19, 2024 | 396.85 | 396.85 | 388.77 | 390.19 | 809,347 | -4.27(-1.08%) |
Jul 18, 2024 | 393.99 | 395.72 | 392.39 | 394.46 | 397,298 | +0.75(+0.19%) |
Jul 17, 2024 | 395.06 | 396.04 | 391.10 | 393.71 | 523,797 | -2.36(-0.60%) |
Jul 16, 2024 | 395.56 | 398.88 | 394.74 | 396.07 | 514,369 | +1.68(+0.43%) |
Jul 15, 2024 | 390.34 | 394.60 | 390.06 | 394.39 | 535,003 | +4.23(+1.08%) |
Jul 12, 2024 | 389.30 | 394.50 | 388.84 | 390.16 | 482,628 | +1.47(+0.38%) |
Jul 11, 2024 | 390.36 | 392.80 | 386.53 | 388.69 | 604,888 | -2.36(-0.60%) |
Jul 10, 2024 | 392.52 | 392.52 | 387.98 | 391.05 | 636,577 | +0.33(+0.08%) |
Jul 09, 2024 | 391.22 | 392.34 | 389.64 | 390.72 | 627,080 | +0.15(+0.04%) |
Jul 08, 2024 | 388.31 | 391.50 | 388.00 | 390.57 | 696,526 | +3.70(+0.96%) |
Jul 05, 2024 | 387.17 | 387.18 | 384.51 | 386.87 | 859,652 | +1.07(+0.28%) |
Jul 03, 2024 | 386.32 | 388.33 | 385.06 | 385.80 | 277,115 | -0.96(-0.25%) |
Jul 02, 2024 | 387.07 | 388.17 | 384.99 | 386.76 | 368,084 | +0.39(+0.10%) |