Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 387.07 | 393.58 | 387.06 | 393.29 | 1,202,604 | +3.55(+0.91%) |
Sep 19, 2024 | 390.00 | 391.55 | 383.03 | 389.74 | 461,849 | +6.73(+1.76%) |
Sep 18, 2024 | 383.50 | 387.61 | 380.50 | 383.01 | 402,204 | +0.44(+0.12%) |
Sep 17, 2024 | 384.03 | 386.14 | 376.53 | 382.57 | 379,049 | -3.20(-0.83%) |
Sep 16, 2024 | 380.99 | 386.54 | 379.98 | 385.77 | 479,860 | +6.16(+1.62%) |
Sep 13, 2024 | 382.98 | 385.00 | 375.71 | 379.61 | 506,482 | -4.90(-1.27%) |
Sep 12, 2024 | 364.88 | 384.73 | 364.60 | 384.51 | 976,756 | +22.80(+6.30%) |
Sep 11, 2024 | 357.82 | 364.49 | 353.91 | 361.71 | 471,518 | +2.36(+0.66%) |
Sep 10, 2024 | 364.89 | 366.98 | 357.11 | 359.35 | 324,728 | -5.04(-1.38%) |
Sep 09, 2024 | 358.61 | 369.44 | 358.61 | 364.39 | 755,898 | +9.77(+2.76%) |
Sep 06, 2024 | 356.42 | 357.50 | 346.71 | 354.62 | 509,150 | -0.24(-0.07%) |
Sep 05, 2024 | 353.53 | 356.34 | 352.11 | 354.86 | 236,463 | -0.49(-0.14%) |
Sep 04, 2024 | 351.72 | 356.73 | 349.02 | 355.35 | 681,086 | +0.19(+0.05%) |
Sep 03, 2024 | 361.35 | 363.22 | 354.52 | 355.16 | 584,904 | -9.81(-2.69%) |
Aug 30, 2024 | 363.13 | 366.27 | 361.44 | 364.97 | 454,912 | +2.97(+0.82%) |
Aug 29, 2024 | 364.03 | 368.86 | 361.97 | 362.00 | 316,769 | -0.45(-0.12%) |
Aug 28, 2024 | 363.43 | 368.13 | 361.59 | 362.45 | 323,641 | -0.98(-0.27%) |
Aug 27, 2024 | 360.49 | 364.45 | 357.85 | 363.43 | 286,016 | +2.94(+0.82%) |
Aug 26, 2024 | 369.11 | 370.64 | 358.10 | 360.49 | 568,495 | -10.21(-2.75%) |
Aug 23, 2024 | 375.69 | 376.05 | 369.43 | 370.70 | 464,467 | -1.99(-0.53%) |
Aug 22, 2024 | 375.94 | 377.25 | 372.44 | 372.69 | 295,583 | -2.41(-0.64%) |
Aug 21, 2024 | 373.06 | 378.89 | 371.45 | 375.10 | 573,275 | +2.05(+0.55%) |
Aug 20, 2024 | 374.45 | 375.73 | 370.04 | 373.05 | 345,709 | -0.02(-0.01%) |
Aug 19, 2024 | 373.75 | 376.42 | 370.96 | 373.07 | 430,153 | -0.62(-0.17%) |
Aug 16, 2024 | 374.99 | 377.19 | 372.00 | 373.69 | 486,333 | +0.00(+0.00%) |
Aug 15, 2024 | 366.15 | 378.25 | 366.15 | 373.69 | 494,494 | +3.12(+0.84%) |
Aug 14, 2024 | 368.80 | 371.93 | 365.99 | 370.57 | 400,285 | +1.60(+0.43%) |
Aug 13, 2024 | 368.03 | 370.82 | 364.78 | 368.97 | 516,047 | +0.94(+0.26%) |
Aug 12, 2024 | 368.10 | 375.95 | 366.14 | 368.03 | 545,443 | +3.03(+0.83%) |
Aug 09, 2024 | 367.27 | 370.36 | 359.31 | 365.00 | 997,595 | -3.46(-0.94%) |
Aug 08, 2024 | 350.90 | 371.99 | 344.00 | 368.46 | 1,518,604 | +19.22(+5.50%) |
Aug 07, 2024 | 330.00 | 367.95 | 323.88 | 349.24 | 3,406,951 | +54.24(+18.39%) |
Aug 06, 2024 | 289.40 | 298.70 | 286.19 | 295.00 | 1,070,163 | +8.84(+3.09%) |
Aug 05, 2024 | 279.64 | 291.75 | 279.02 | 286.16 | 684,407 | -6.20(-2.12%) |
Aug 02, 2024 | 294.10 | 295.36 | 287.14 | 292.36 | 929,776 | -7.27(-2.43%) |
Aug 01, 2024 | 300.00 | 302.72 | 296.09 | 299.63 | 872,911 | -0.38(-0.13%) |
Jul 31, 2024 | 307.49 | 308.56 | 299.00 | 300.01 | 662,375 | -4.71(-1.55%) |
Jul 30, 2024 | 309.96 | 314.37 | 304.48 | 304.72 | 350,122 | -4.28(-1.39%) |
Jul 29, 2024 | 312.40 | 312.40 | 307.65 | 309.00 | 271,070 | -1.59(-0.51%) |
Jul 26, 2024 | 314.07 | 314.07 | 308.01 | 310.59 | 347,882 | -0.22(-0.07%) |
Jul 25, 2024 | 312.45 | 316.84 | 307.99 | 310.81 | 379,087 | -2.30(-0.73%) |
Jul 24, 2024 | 318.02 | 318.88 | 310.01 | 313.11 | 450,601 | -6.44(-2.02%) |
Jul 23, 2024 | 318.00 | 324.86 | 317.51 | 319.55 | 763,117 | +2.79(+0.88%) |
Jul 22, 2024 | 310.50 | 317.00 | 306.81 | 316.76 | 455,896 | +8.31(+2.69%) |
Jul 19, 2024 | 307.93 | 310.49 | 303.62 | 308.45 | 269,770 | +2.78(+0.91%) |
Jul 18, 2024 | 318.00 | 319.50 | 303.70 | 305.67 | 577,157 | -12.11(-3.81%) |
Jul 17, 2024 | 321.20 | 326.32 | 315.35 | 317.78 | 680,539 | -1.65(-0.52%) |
Jul 16, 2024 | 311.02 | 319.80 | 311.02 | 319.43 | 698,699 | +10.79(+3.50%) |
Jul 15, 2024 | 294.77 | 308.90 | 293.02 | 308.64 | 642,344 | +15.98(+5.46%) |
Jul 12, 2024 | 292.24 | 296.98 | 290.08 | 292.66 | 289,565 | +1.50(+0.52%) |
Jul 11, 2024 | 293.73 | 295.00 | 290.02 | 291.16 | 528,349 | -2.13(-0.73%) |
Jul 10, 2024 | 299.00 | 299.72 | 292.99 | 293.29 | 365,686 | -5.22(-1.75%) |
Jul 09, 2024 | 304.37 | 306.35 | 298.36 | 298.51 | 398,554 | -3.97(-1.31%) |
Jul 08, 2024 | 299.77 | 303.53 | 299.19 | 302.48 | 372,076 | +4.10(+1.37%) |
Jul 05, 2024 | 296.91 | 298.69 | 294.14 | 298.38 | 174,432 | +1.82(+0.61%) |
Jul 03, 2024 | 294.05 | 297.32 | 292.80 | 296.56 | 175,280 | +3.38(+1.15%) |
Jul 02, 2024 | 288.25 | 293.60 | 286.51 | 293.18 | 347,575 | +3.97(+1.37%) |