Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 325.99 | 325.99 | 322.93 | 325.15 | 370,806 | +0.31(+0.10%) |
Sep 26, 2024 | 325.80 | 325.80 | 322.66 | 324.84 | 516,826 | +5.46(+1.71%) |
Sep 25, 2024 | 323.26 | 323.26 | 317.93 | 319.38 | 391,898 | -4.81(-1.48%) |
Sep 24, 2024 | 322.56 | 324.38 | 317.53 | 324.19 | 323,726 | +2.92(+0.91%) |
Sep 23, 2024 | 320.25 | 322.08 | 317.31 | 321.27 | 256,581 | +1.02(+0.32%) |
Sep 20, 2024 | 321.54 | 321.54 | 317.00 | 320.25 | 732,154 | -2.04(-0.63%) |
Sep 19, 2024 | 320.26 | 322.97 | 319.58 | 322.29 | 423,864 | +8.90(+2.84%) |
Sep 18, 2024 | 318.06 | 318.26 | 312.86 | 313.39 | 346,481 | -3.86(-1.22%) |
Sep 17, 2024 | 318.72 | 319.97 | 315.67 | 317.25 | 214,693 | -0.80(-0.25%) |
Sep 16, 2024 | 320.19 | 320.61 | 317.57 | 318.05 | 227,175 | -0.46(-0.14%) |
Sep 13, 2024 | 319.13 | 320.20 | 315.96 | 318.51 | 240,231 | -0.62(-0.19%) |
Sep 12, 2024 | 316.76 | 320.20 | 313.40 | 319.13 | 317,749 | +1.67(+0.53%) |
Sep 11, 2024 | 308.44 | 318.24 | 306.27 | 317.46 | 551,676 | +8.54(+2.76%) |
Sep 10, 2024 | 310.17 | 310.58 | 305.35 | 308.92 | 398,318 | -0.78(-0.25%) |
Sep 09, 2024 | 308.36 | 310.00 | 304.42 | 309.70 | 646,495 | +4.66(+1.53%) |
Sep 06, 2024 | 310.93 | 310.93 | 304.07 | 305.04 | 464,967 | -4.71(-1.52%) |
Sep 05, 2024 | 307.33 | 311.27 | 304.96 | 309.75 | 299,981 | +0.94(+0.30%) |
Sep 04, 2024 | 307.01 | 310.46 | 306.89 | 308.81 | 200,593 | -0.21(-0.07%) |
Sep 03, 2024 | 319.78 | 322.44 | 308.31 | 309.02 | 581,575 | -12.40(-3.86%) |
Aug 30, 2024 | 322.38 | 322.80 | 318.78 | 321.42 | 953,396 | +1.43(+0.45%) |
Aug 29, 2024 | 316.84 | 322.47 | 316.84 | 319.99 | 303,942 | +4.39(+1.39%) |
Aug 28, 2024 | 318.29 | 318.68 | 314.71 | 315.60 | 247,565 | -2.81(-0.88%) |
Aug 27, 2024 | 318.88 | 320.70 | 317.14 | 318.41 | 289,059 | -1.05(-0.33%) |
Aug 26, 2024 | 322.89 | 323.00 | 318.11 | 319.46 | 192,289 | -3.99(-1.23%) |
Aug 23, 2024 | 327.58 | 329.79 | 323.02 | 323.45 | 291,415 | -1.78(-0.55%) |
Aug 22, 2024 | 332.66 | 334.51 | 324.75 | 325.23 | 319,053 | -5.75(-1.74%) |
Aug 21, 2024 | 327.96 | 331.19 | 325.09 | 330.98 | 269,910 | +4.96(+1.52%) |
Aug 20, 2024 | 326.93 | 328.73 | 325.76 | 326.02 | 320,514 | -0.91(-0.28%) |
Aug 19, 2024 | 326.25 | 327.02 | 323.21 | 326.93 | 152,613 | +1.45(+0.45%) |
Aug 16, 2024 | 323.74 | 325.55 | 322.19 | 325.48 | 192,960 | +0.48(+0.15%) |
Aug 15, 2024 | 322.77 | 326.40 | 322.05 | 325.00 | 284,807 | +5.87(+1.84%) |
Aug 14, 2024 | 318.07 | 320.39 | 317.28 | 319.13 | 291,480 | +1.06(+0.33%) |
Aug 13, 2024 | 315.60 | 319.54 | 313.16 | 318.07 | 401,003 | +4.76(+1.52%) |
Aug 12, 2024 | 310.73 | 313.68 | 309.48 | 313.31 | 302,437 | +2.16(+0.69%) |
Aug 09, 2024 | 308.61 | 313.89 | 306.23 | 311.15 | 369,793 | +2.09(+0.68%) |
Aug 08, 2024 | 301.81 | 310.00 | 299.27 | 309.06 | 348,163 | +10.26(+3.43%) |
Aug 07, 2024 | 305.64 | 309.75 | 298.58 | 298.80 | 437,653 | -3.99(-1.32%) |
Aug 06, 2024 | 298.14 | 305.78 | 296.91 | 302.79 | 563,887 | +6.25(+2.11%) |
Aug 05, 2024 | 300.20 | 300.85 | 289.82 | 296.54 | 860,661 | -5.68(-1.88%) |
Aug 02, 2024 | 307.98 | 308.88 | 294.25 | 302.22 | 710,149 | -7.61(-2.46%) |
Aug 01, 2024 | 319.67 | 323.98 | 306.58 | 309.83 | 516,220 | -3.80(-1.21%) |
Jul 31, 2024 | 311.70 | 316.60 | 307.85 | 313.63 | 581,645 | +9.18(+3.02%) |
Jul 30, 2024 | 312.45 | 313.74 | 303.86 | 304.45 | 439,669 | -5.19(-1.68%) |
Jul 29, 2024 | 314.59 | 315.33 | 308.12 | 309.64 | 231,661 | -2.62(-0.84%) |
Jul 26, 2024 | 311.77 | 315.68 | 310.82 | 312.26 | 323,741 | +1.57(+0.51%) |
Jul 25, 2024 | 312.92 | 315.11 | 310.00 | 310.69 | 471,377 | +0.14(+0.05%) |
Jul 24, 2024 | 319.44 | 319.44 | 309.42 | 310.55 | 404,150 | -9.53(-2.98%) |
Jul 23, 2024 | 317.57 | 324.56 | 317.15 | 320.08 | 263,160 | +1.44(+0.45%) |
Jul 22, 2024 | 315.89 | 320.48 | 315.89 | 318.64 | 471,036 | +4.10(+1.30%) |
Jul 19, 2024 | 315.41 | 317.11 | 312.61 | 314.54 | 330,595 | -1.13(-0.36%) |
Jul 18, 2024 | 321.01 | 321.87 | 313.13 | 315.67 | 442,154 | -4.56(-1.42%) |
Jul 17, 2024 | 328.47 | 328.47 | 319.74 | 320.23 | 548,259 | -10.14(-3.07%) |
Jul 16, 2024 | 328.76 | 331.49 | 326.93 | 330.37 | 335,190 | +2.91(+0.89%) |
Jul 15, 2024 | 329.36 | 331.97 | 327.05 | 327.46 | 364,878 | -1.90(-0.58%) |
Jul 12, 2024 | 328.33 | 331.91 | 326.72 | 329.36 | 232,476 | +2.09(+0.64%) |
Jul 11, 2024 | 331.50 | 332.98 | 326.99 | 327.27 | 501,632 | -3.73(-1.13%) |
Jul 10, 2024 | 328.44 | 332.12 | 323.77 | 331.00 | 369,081 | +3.65(+1.12%) |
Jul 09, 2024 | 327.86 | 328.76 | 324.36 | 327.35 | 269,765 | -0.29(-0.09%) |
Jul 08, 2024 | 330.81 | 333.32 | 327.50 | 327.64 | 446,288 | -3.61(-1.09%) |
Jul 05, 2024 | 327.14 | 331.27 | 325.73 | 331.25 | 298,286 | +4.30(+1.32%) |
Jul 03, 2024 | 326.67 | 328.42 | 324.46 | 326.95 | 286,662 | -0.15(-0.05%) |
Jul 02, 2024 | 321.16 | 327.50 | 321.16 | 327.10 | 364,930 | +5.94(+1.85%) |