Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 321.90 | 322.57 | 321.11 | 322.00 | 506 | +1.00(+0.31%) |
Sep 26, 2024 | 317.49 | 321.00 | 316.40 | 321.00 | 392 | +3.83(+1.21%) |
Sep 25, 2024 | 317.96 | 322.66 | 317.17 | 317.17 | 104 | -3.26(-1.02%) |
Sep 24, 2024 | 315.00 | 320.43 | 314.48 | 320.43 | 1,606 | +7.16(+2.29%) |
Sep 23, 2024 | 314.30 | 319.50 | 312.36 | 313.26 | 459 | -4.96(-1.56%) |
Sep 20, 2024 | 318.72 | 318.72 | 312.91 | 318.23 | 100 | +0.58(+0.18%) |
Sep 19, 2024 | 319.12 | 320.28 | 313.42 | 317.65 | 1,078 | +2.78(+0.88%) |
Sep 18, 2024 | 313.45 | 321.77 | 313.45 | 314.87 | 174 | -2.40(-0.76%) |
Sep 17, 2024 | 314.85 | 317.27 | 312.01 | 317.27 | 601 | +4.44(+1.42%) |
Sep 16, 2024 | 314.71 | 314.71 | 310.36 | 312.83 | 205 | +4.42(+1.43%) |
Sep 13, 2024 | 312.64 | 317.91 | 308.41 | 308.41 | 500 | +2.41(+0.79%) |
Sep 12, 2024 | 305.61 | 312.47 | 305.61 | 306.00 | 62,870 | -10.22(-3.23%) |
Sep 11, 2024 | 315.68 | 317.55 | 299.20 | 316.22 | 667 | +1.48(+0.47%) |
Sep 10, 2024 | 316.89 | 318.65 | 314.35 | 314.74 | 15,563 | +2.81(+0.90%) |
Sep 09, 2024 | 312.59 | 315.58 | 310.76 | 311.92 | 6,751 | -10.53(-3.27%) |
Sep 06, 2024 | 322.46 | 328.68 | 322.46 | 322.46 | 468 | -1.11(-0.34%) |
Sep 05, 2024 | 326.10 | 326.78 | 322.57 | 323.57 | 1,218 | -6.41(-1.94%) |
Sep 04, 2024 | 329.00 | 330.73 | 325.80 | 329.98 | 3,032 | +3.06(+0.94%) |
Sep 03, 2024 | 331.19 | 332.00 | 326.49 | 326.92 | 715 | -9.15(-2.72%) |
Aug 30, 2024 | 338.01 | 340.88 | 335.69 | 336.07 | 480 | +1.64(+0.49%) |
Aug 29, 2024 | 335.43 | 337.94 | 333.93 | 334.43 | 13,975 | -1.57(-0.47%) |
Aug 28, 2024 | 334.99 | 336.00 | 332.27 | 336.00 | 70 | +0.43(+0.13%) |
Aug 27, 2024 | 330.92 | 335.57 | 330.00 | 335.57 | 510 | +1.23(+0.37%) |
Aug 26, 2024 | 333.98 | 337.19 | 333.57 | 334.35 | 1,123 | +1.69(+0.51%) |
Aug 23, 2024 | 332.40 | 333.00 | 331.61 | 332.65 | 1,438 | +0.89(+0.27%) |
Aug 22, 2024 | 332.50 | 333.25 | 331.20 | 331.76 | 138,319 | +0.49(+0.15%) |
Aug 21, 2024 | 330.59 | 331.27 | 330.59 | 331.27 | 6,511 | +2.57(+0.78%) |
Aug 20, 2024 | 330.00 | 330.38 | 328.70 | 328.70 | 209 | +0.01(+0.00%) |
Aug 19, 2024 | 324.47 | 328.69 | 324.47 | 328.69 | 601 | +7.00(+2.17%) |
Aug 16, 2024 | 322.23 | 324.98 | 321.69 | 321.69 | 7,006 | +0.62(+0.19%) |
Aug 15, 2024 | 324.56 | 324.79 | 321.07 | 321.07 | 143 | -3.28(-1.01%) |
Aug 14, 2024 | 319.85 | 324.40 | 319.85 | 324.35 | 243 | +4.02(+1.25%) |
Aug 13, 2024 | 322.30 | 322.36 | 320.33 | 320.33 | 22,262 | +0.70(+0.22%) |
Aug 12, 2024 | 317.10 | 320.04 | 314.74 | 319.63 | 351 | +0.14(+0.04%) |
Aug 09, 2024 | 318.98 | 320.77 | 316.35 | 319.49 | 755 | +0.51(+0.16%) |
Aug 08, 2024 | 318.09 | 318.98 | 314.80 | 318.98 | 522 | +0.00(+0.00%) |
Aug 07, 2024 | 315.17 | 318.98 | 315.17 | 318.98 | 3,205 | -1.66(-0.52%) |
Aug 06, 2024 | 309.57 | 320.64 | 309.10 | 320.64 | 315 | +0.16(+0.05%) |
Aug 05, 2024 | 315.39 | 322.10 | 314.49 | 320.48 | 14,186 | -12.25(-3.68%) |
Aug 02, 2024 | 326.38 | 332.73 | 323.81 | 332.73 | 20,063 | +10.68(+3.32%) |
Aug 01, 2024 | 321.00 | 331.40 | 319.00 | 322.05 | 89,181 | +1.08(+0.34%) |
Jul 31, 2024 | 330.22 | 330.22 | 320.58 | 320.97 | 853 | -0.18(-0.06%) |
Jul 30, 2024 | 322.83 | 322.84 | 321.15 | 321.15 | 1,430 | -0.32(-0.10%) |
Jul 29, 2024 | 322.65 | 322.81 | 320.92 | 321.47 | 274 | +1.28(+0.40%) |
Jul 26, 2024 | 319.90 | 325.13 | 319.72 | 320.19 | 79,498 | +3.52(+1.11%) |
Jul 25, 2024 | 317.42 | 318.00 | 313.59 | 316.67 | 5,793 | +5.23(+1.68%) |
Jul 24, 2024 | 308.40 | 311.44 | 308.40 | 311.44 | 578 | +6.05(+1.98%) |
Jul 23, 2024 | 307.25 | 307.52 | 305.39 | 305.39 | 6,840 | -9.61(-3.05%) |
Jul 22, 2024 | 313.87 | 315.90 | 311.87 | 315.00 | 1,092 | +3.39(+1.09%) |
Jul 19, 2024 | 314.60 | 315.15 | 311.61 | 311.61 | 5,120 | -2.64(-0.84%) |
Jul 18, 2024 | 312.50 | 314.25 | 311.91 | 314.25 | 528 | +0.34(+0.11%) |
Jul 17, 2024 | 310.06 | 313.91 | 310.05 | 313.91 | 2,554 | +25.13(+8.70%) |
Jul 16, 2024 | 288.70 | 289.35 | 288.01 | 288.79 | 4,075 | +1.59(+0.55%) |
Jul 15, 2024 | 291.86 | 292.00 | 287.20 | 287.20 | 26,646 | +1.65(+0.58%) |
Jul 12, 2024 | 285.16 | 285.55 | 284.00 | 285.55 | 249 | +4.51(+1.60%) |
Jul 11, 2024 | 282.00 | 282.34 | 280.29 | 281.04 | 1,257 | +4.97(+1.80%) |
Jul 10, 2024 | 274.22 | 278.23 | 273.70 | 276.07 | 1,933 | +6.78(+2.52%) |
Jul 09, 2024 | 272.52 | 273.91 | 269.29 | 269.29 | 2,588 | -0.51(-0.19%) |
Jul 08, 2024 | 272.20 | 272.20 | 267.55 | 269.80 | 646 | -0.39(-0.15%) |
Jul 05, 2024 | 272.00 | 272.33 | 269.69 | 270.19 | 196 | -2.14(-0.79%) |
Jul 03, 2024 | 274.31 | 276.32 | 272.33 | 272.33 | 100 | +4.53(+1.69%) |
Jul 02, 2024 | 271.68 | 279.00 | 267.80 | 267.80 | 241 | -8.45(-3.06%) |
|