Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 438.38 | 439.81 | 433.50 | 435.74 | 209,681 | -0.45(-0.10%) |
Sep 26, 2024 | 436.27 | 438.82 | 433.07 | 436.19 | 189,784 | +2.68(+0.62%) |
Sep 25, 2024 | 436.04 | 436.04 | 432.17 | 433.51 | 149,988 | -1.77(-0.41%) |
Sep 24, 2024 | 431.02 | 435.87 | 430.01 | 435.28 | 164,570 | +2.54(+0.59%) |
Sep 23, 2024 | 432.48 | 433.30 | 430.00 | 432.74 | 169,597 | +0.61(+0.14%) |
Sep 20, 2024 | 434.45 | 437.34 | 428.76 | 432.13 | 625,598 | -4.48(-1.03%) |
Sep 19, 2024 | 432.00 | 437.45 | 427.24 | 436.61 | 251,273 | +9.86(+2.31%) |
Sep 18, 2024 | 429.50 | 432.78 | 425.96 | 426.75 | 161,334 | -2.14(-0.50%) |
Sep 17, 2024 | 429.14 | 432.20 | 426.27 | 428.89 | 170,863 | -0.25(-0.06%) |
Sep 16, 2024 | 429.66 | 432.31 | 427.76 | 429.14 | 135,020 | +1.39(+0.32%) |
Sep 13, 2024 | 428.38 | 429.69 | 426.73 | 427.75 | 141,920 | +0.16(+0.04%) |
Sep 12, 2024 | 424.65 | 427.59 | 418.91 | 427.59 | 181,997 | +1.92(+0.45%) |
Sep 11, 2024 | 425.47 | 426.21 | 416.00 | 425.67 | 144,187 | -2.04(-0.48%) |
Sep 10, 2024 | 425.30 | 429.62 | 422.91 | 427.71 | 175,601 | +3.45(+0.81%) |
Sep 09, 2024 | 424.61 | 431.16 | 422.18 | 424.26 | 262,425 | +2.49(+0.59%) |
Sep 06, 2024 | 429.29 | 431.52 | 421.27 | 421.77 | 235,148 | -8.70(-2.02%) |
Sep 05, 2024 | 430.20 | 432.55 | 427.47 | 430.47 | 255,491 | +0.87(+0.20%) |
Sep 04, 2024 | 420.70 | 430.59 | 420.70 | 429.60 | 329,659 | +9.60(+2.29%) |
Sep 03, 2024 | 431.78 | 432.00 | 419.25 | 420.00 | 209,186 | -12.80(-2.96%) |
Aug 30, 2024 | 428.12 | 433.80 | 424.73 | 432.80 | 296,960 | +6.19(+1.45%) |
Aug 29, 2024 | 427.44 | 432.06 | 425.30 | 426.61 | 170,624 | +1.15(+0.27%) |
Aug 28, 2024 | 426.29 | 429.39 | 424.30 | 425.46 | 138,311 | -0.07(-0.02%) |
Aug 27, 2024 | 422.17 | 426.37 | 421.67 | 425.53 | 97,186 | +3.36(+0.80%) |
Aug 26, 2024 | 424.00 | 427.00 | 421.78 | 422.17 | 80,094 | -0.35(-0.08%) |
Aug 23, 2024 | 420.00 | 422.94 | 418.56 | 422.52 | 104,227 | +4.77(+1.14%) |
Aug 22, 2024 | 418.97 | 420.94 | 417.23 | 417.75 | 122,539 | -0.98(-0.23%) |
Aug 21, 2024 | 417.27 | 420.82 | 415.78 | 418.73 | 230,962 | +3.28(+0.79%) |
Aug 20, 2024 | 419.45 | 419.45 | 415.02 | 415.45 | 142,205 | -3.97(-0.95%) |
Aug 19, 2024 | 416.43 | 419.44 | 415.97 | 419.42 | 124,351 | +2.84(+0.68%) |
Aug 16, 2024 | 413.36 | 416.97 | 412.80 | 416.58 | 144,169 | +3.22(+0.78%) |
Aug 15, 2024 | 411.63 | 414.00 | 409.06 | 413.36 | 132,699 | +4.83(+1.18%) |
Aug 14, 2024 | 410.77 | 410.96 | 406.42 | 408.53 | 131,954 | -2.33(-0.57%) |
Aug 13, 2024 | 408.36 | 410.98 | 406.36 | 410.86 | 159,614 | +3.27(+0.80%) |
Aug 12, 2024 | 409.27 | 410.54 | 404.75 | 407.59 | 170,616 | -1.45(-0.35%) |
Aug 09, 2024 | 409.86 | 410.10 | 405.38 | 409.04 | 137,245 | -1.14(-0.28%) |
Aug 08, 2024 | 404.75 | 410.61 | 404.45 | 410.18 | 153,332 | +5.56(+1.37%) |
Aug 07, 2024 | 408.31 | 414.31 | 403.78 | 404.62 | 183,665 | -1.92(-0.47%) |
Aug 06, 2024 | 400.22 | 411.93 | 399.06 | 406.54 | 340,225 | +6.81(+1.70%) |
Aug 05, 2024 | 404.04 | 405.33 | 397.78 | 399.73 | 296,642 | -10.81(-2.63%) |
Aug 02, 2024 | 415.24 | 416.28 | 407.83 | 410.54 | 329,030 | -7.64(-1.83%) |
Aug 01, 2024 | 422.42 | 424.50 | 414.65 | 418.18 | 222,318 | -3.68(-0.87%) |
Jul 31, 2024 | 424.50 | 429.83 | 420.91 | 421.86 | 316,288 | -2.12(-0.50%) |
Jul 30, 2024 | 424.74 | 426.23 | 421.51 | 423.98 | 218,479 | +0.94(+0.22%) |
Jul 29, 2024 | 422.20 | 424.01 | 421.01 | 423.04 | 314,657 | +1.48(+0.35%) |
Jul 26, 2024 | 420.00 | 425.90 | 415.91 | 421.56 | 335,622 | +5.86(+1.41%) |
Jul 25, 2024 | 415.81 | 422.86 | 413.69 | 415.70 | 480,877 | -1.30(-0.31%) |
Jul 24, 2024 | 419.00 | 424.10 | 410.47 | 417.00 | 733,371 | +14.83(+3.69%) |
Jul 23, 2024 | 400.30 | 404.86 | 399.89 | 402.17 | 326,691 | +4.43(+1.11%) |
Jul 22, 2024 | 395.54 | 398.97 | 392.73 | 397.74 | 208,992 | +4.81(+1.22%) |
Jul 19, 2024 | 401.03 | 401.03 | 391.58 | 392.93 | 414,014 | -6.19(-1.55%) |
Jul 18, 2024 | 400.40 | 404.73 | 398.87 | 399.12 | 269,410 | -2.94(-0.73%) |
Jul 17, 2024 | 402.95 | 405.85 | 401.69 | 402.06 | 270,408 | -1.36(-0.34%) |
Jul 16, 2024 | 395.85 | 404.54 | 394.37 | 403.42 | 332,862 | +8.55(+2.17%) |
Jul 15, 2024 | 394.36 | 398.00 | 392.65 | 394.87 | 212,175 | +0.76(+0.19%) |
Jul 12, 2024 | 396.32 | 397.84 | 393.81 | 394.11 | 193,046 | +0.12(+0.03%) |
Jul 11, 2024 | 391.00 | 396.73 | 391.00 | 393.99 | 291,223 | +5.29(+1.36%) |
Jul 10, 2024 | 383.62 | 389.59 | 382.81 | 388.70 | 173,254 | +7.01(+1.84%) |
Jul 09, 2024 | 382.40 | 386.56 | 381.39 | 381.69 | 203,579 | -1.15(-0.30%) |
Jul 08, 2024 | 384.05 | 385.01 | 381.97 | 382.84 | 348,986 | +1.37(+0.36%) |
Jul 05, 2024 | 386.09 | 388.06 | 381.03 | 381.47 | 292,516 | -5.81(-1.50%) |
Jul 03, 2024 | 384.72 | 390.63 | 384.72 | 387.28 | 136,135 | +2.72(+0.71%) |
Jul 02, 2024 | 382.59 | 388.19 | 381.50 | 384.56 | 193,445 | +1.65(+0.43%) |