Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 342.77 | 343.02 | 340.67 | 341.36 | 39,730 | -0.21(-0.06%) |
Sep 26, 2024 | 343.61 | 343.61 | 339.83 | 341.57 | 18,369 | +1.43(+0.42%) |
Sep 25, 2024 | 341.14 | 341.35 | 339.68 | 340.14 | 21,708 | -1.80(-0.53%) |
Sep 24, 2024 | 340.88 | 342.00 | 339.51 | 341.94 | 26,574 | +2.61(+0.77%) |
Sep 23, 2024 | 337.16 | 339.59 | 336.61 | 339.33 | 61,990 | +3.09(+0.92%) |
Sep 20, 2024 | 336.12 | 336.36 | 333.40 | 336.24 | 24,579 | -0.93(-0.28%) |
Sep 19, 2024 | 336.49 | 337.78 | 335.06 | 337.17 | 100,775 | +7.50(+2.28%) |
Sep 18, 2024 | 330.66 | 335.44 | 329.65 | 329.67 | 27,014 | -0.60(-0.18%) |
Sep 17, 2024 | 330.08 | 333.27 | 329.49 | 330.27 | 29,258 | +2.28(+0.70%) |
Sep 16, 2024 | 328.40 | 328.87 | 326.54 | 327.99 | 22,215 | -0.59(-0.18%) |
Sep 13, 2024 | 326.22 | 329.30 | 326.22 | 328.58 | 27,144 | +3.17(+0.97%) |
Sep 12, 2024 | 321.59 | 325.46 | 321.59 | 325.41 | 25,707 | +4.20(+1.31%) |
Sep 11, 2024 | 317.28 | 321.54 | 311.74 | 321.21 | 23,717 | +3.20(+1.01%) |
Sep 10, 2024 | 316.21 | 318.01 | 313.87 | 318.01 | 45,601 | +3.14(+1.00%) |
Sep 09, 2024 | 314.12 | 316.44 | 313.14 | 314.87 | 39,272 | +3.80(+1.22%) |
Sep 06, 2024 | 319.09 | 320.00 | 311.07 | 311.07 | 33,510 | -7.84(-2.46%) |
Sep 05, 2024 | 317.54 | 320.98 | 317.22 | 318.91 | 22,094 | +3.28(+1.04%) |
Sep 04, 2024 | 314.47 | 316.95 | 314.47 | 315.63 | 20,488 | +0.67(+0.21%) |
Sep 03, 2024 | 319.69 | 320.79 | 314.74 | 314.96 | 42,926 | -5.57(-1.74%) |
Aug 30, 2024 | 317.55 | 321.05 | 316.28 | 320.53 | 18,957 | +4.02(+1.27%) |
Aug 29, 2024 | 318.36 | 319.70 | 316.17 | 316.51 | 22,068 | +0.85(+0.27%) |
Aug 28, 2024 | 318.64 | 318.85 | 313.54 | 315.66 | 32,321 | -3.44(-1.08%) |
Aug 27, 2024 | 318.97 | 319.76 | 317.54 | 319.10 | 20,188 | -1.38(-0.43%) |
Aug 26, 2024 | 322.54 | 323.00 | 319.53 | 320.48 | 25,265 | -2.02(-0.63%) |
Aug 23, 2024 | 318.30 | 322.87 | 318.30 | 322.50 | 23,711 | +6.64(+2.10%) |
Aug 22, 2024 | 321.54 | 321.54 | 315.67 | 315.86 | 19,355 | -5.01(-1.56%) |
Aug 21, 2024 | 319.18 | 321.54 | 319.07 | 320.87 | 97,693 | +4.17(+1.32%) |
Aug 20, 2024 | 317.42 | 318.57 | 315.89 | 316.70 | 27,619 | -0.92(-0.29%) |
Aug 19, 2024 | 315.04 | 317.75 | 315.04 | 317.62 | 28,074 | +3.23(+1.03%) |
Aug 16, 2024 | 312.30 | 315.20 | 312.30 | 314.39 | 21,996 | +0.81(+0.26%) |
Aug 15, 2024 | 309.52 | 314.00 | 309.52 | 313.58 | 41,803 | +10.18(+3.36%) |
Aug 14, 2024 | 306.05 | 306.55 | 302.80 | 303.40 | 51,675 | -1.82(-0.60%) |
Aug 13, 2024 | 299.73 | 305.56 | 299.73 | 305.22 | 50,936 | +7.01(+2.35%) |
Aug 12, 2024 | 300.56 | 300.56 | 297.62 | 298.21 | 28,293 | -1.79(-0.60%) |
Aug 09, 2024 | 299.08 | 301.30 | 298.36 | 300.00 | 22,057 | +1.01(+0.34%) |
Aug 08, 2024 | 295.17 | 299.51 | 294.06 | 298.99 | 32,284 | +7.11(+2.44%) |
Aug 07, 2024 | 300.39 | 300.61 | 291.88 | 291.88 | 83,825 | -4.93(-1.66%) |
Aug 06, 2024 | 295.24 | 301.23 | 293.01 | 296.81 | 56,023 | +2.82(+0.96%) |
Aug 05, 2024 | 285.25 | 296.90 | 284.84 | 293.99 | 162,703 | -8.32(-2.75%) |
Aug 02, 2024 | 303.15 | 303.15 | 298.76 | 302.31 | 440,668 | -11.43(-3.64%) |
Aug 01, 2024 | 322.55 | 323.42 | 311.15 | 313.74 | 50,503 | -8.48(-2.63%) |
Jul 31, 2024 | 321.00 | 325.23 | 320.43 | 322.22 | 37,446 | +5.46(+1.72%) |
Jul 30, 2024 | 319.19 | 319.40 | 314.88 | 316.76 | 30,319 | -1.47(-0.46%) |
Jul 29, 2024 | 316.27 | 319.07 | 315.91 | 318.23 | 55,032 | +3.84(+1.22%) |
Jul 26, 2024 | 312.58 | 315.64 | 312.39 | 314.39 | 58,093 | +4.69(+1.51%) |
Jul 25, 2024 | 310.66 | 315.39 | 308.69 | 309.70 | 64,340 | +0.10(+0.03%) |
Jul 24, 2024 | 315.98 | 315.98 | 309.60 | 309.60 | 35,097 | -12.84(-3.98%) |
Jul 23, 2024 | 323.18 | 324.48 | 322.21 | 322.44 | 26,770 | -0.11(-0.03%) |
Jul 22, 2024 | 321.63 | 323.68 | 320.28 | 322.55 | 28,059 | +3.08(+0.96%) |
Jul 19, 2024 | 321.20 | 322.36 | 318.61 | 319.47 | 22,380 | -2.24(-0.70%) |
Jul 18, 2024 | 326.99 | 328.72 | 321.71 | 321.71 | 24,034 | -4.26(-1.31%) |
Jul 17, 2024 | 329.32 | 330.25 | 325.92 | 325.97 | 28,007 | -5.84(-1.76%) |
Jul 16, 2024 | 327.61 | 332.22 | 327.61 | 331.81 | 114,211 | +6.62(+2.04%) |
Jul 15, 2024 | 327.44 | 329.20 | 324.88 | 325.19 | 53,275 | -0.95(-0.29%) |
Jul 12, 2024 | 321.80 | 328.34 | 321.80 | 326.14 | 262,165 | +4.56(+1.42%) |
Jul 11, 2024 | 324.82 | 327.47 | 320.80 | 321.58 | 34,975 | -1.17(-0.36%) |
Jul 10, 2024 | 321.82 | 323.20 | 320.03 | 322.75 | 30,128 | +1.68(+0.52%) |
Jul 09, 2024 | 320.29 | 322.75 | 320.29 | 321.07 | 39,726 | +0.34(+0.11%) |
Jul 08, 2024 | 320.20 | 321.88 | 320.03 | 320.73 | 33,801 | +0.69(+0.22%) |
Jul 05, 2024 | 319.32 | 320.39 | 318.29 | 320.04 | 31,107 | +1.60(+0.50%) |
Jul 03, 2024 | 317.67 | 319.39 | 317.67 | 318.44 | 29,916 | +1.31(+0.41%) |
Jul 02, 2024 | 313.58 | 317.13 | 313.58 | 317.13 | 54,015 | +4.82(+1.54%) |