Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 319.68 | 334.20 | 318.03 | 326.22 | 1,322,679 | +9.21(+2.91%) |
Sep 26, 2024 | 317.52 | 320.04 | 314.90 | 317.01 | 1,586,930 | +2.52(+0.80%) |
Sep 25, 2024 | 322.36 | 325.00 | 313.60 | 314.49 | 2,110,519 | -8.87(-2.74%) |
Sep 24, 2024 | 328.77 | 331.19 | 319.82 | 323.36 | 4,215,886 | -8.26(-2.49%) |
Sep 23, 2024 | 331.99 | 334.07 | 330.08 | 331.62 | 1,824,441 | +1.22(+0.37%) |
Sep 20, 2024 | 332.87 | 336.99 | 327.65 | 330.40 | 2,597,571 | -0.94(-0.28%) |
Sep 19, 2024 | 341.13 | 346.83 | 330.89 | 331.34 | 1,692,583 | -8.30(-2.44%) |
Sep 18, 2024 | 339.50 | 346.41 | 332.60 | 339.64 | 1,118,410 | +0.29(+0.09%) |
Sep 17, 2024 | 344.56 | 347.21 | 336.55 | 339.35 | 645,192 | -4.02(-1.17%) |
Sep 16, 2024 | 341.37 | 346.81 | 339.06 | 343.37 | 577,667 | +3.20(+0.94%) |
Sep 13, 2024 | 340.54 | 345.91 | 337.03 | 340.17 | 774,442 | +1.14(+0.34%) |
Sep 12, 2024 | 329.61 | 339.19 | 327.64 | 339.03 | 1,068,499 | +11.61(+3.55%) |
Sep 11, 2024 | 325.58 | 329.14 | 315.23 | 327.42 | 1,242,391 | +4.03(+1.25%) |
Sep 10, 2024 | 327.15 | 327.15 | 318.69 | 323.39 | 746,261 | -1.45(-0.45%) |
Sep 09, 2024 | 327.13 | 330.14 | 323.21 | 324.84 | 756,690 | -2.59(-0.79%) |
Sep 06, 2024 | 331.41 | 337.95 | 324.35 | 327.43 | 1,208,437 | -3.35(-1.01%) |
Sep 05, 2024 | 334.27 | 334.27 | 323.20 | 330.78 | 1,533,643 | -0.86(-0.26%) |
Sep 04, 2024 | 348.52 | 355.51 | 329.34 | 331.64 | 1,767,585 | -14.78(-4.27%) |
Sep 03, 2024 | 345.53 | 349.72 | 342.82 | 346.42 | 1,328,056 | -1.12(-0.32%) |
Aug 30, 2024 | 354.72 | 354.72 | 344.94 | 347.54 | 1,030,739 | -3.99(-1.14%) |
Aug 29, 2024 | 358.23 | 358.23 | 350.74 | 351.53 | 847,167 | -4.27(-1.20%) |
Aug 28, 2024 | 359.68 | 362.16 | 354.05 | 355.80 | 591,347 | -4.97(-1.38%) |
Aug 27, 2024 | 356.11 | 363.27 | 355.27 | 360.77 | 1,037,962 | +5.40(+1.52%) |
Aug 26, 2024 | 349.22 | 357.21 | 349.22 | 355.37 | 757,168 | +6.64(+1.90%) |
Aug 23, 2024 | 345.82 | 350.50 | 340.67 | 348.73 | 615,442 | +8.41(+2.47%) |
Aug 22, 2024 | 345.36 | 345.65 | 336.02 | 340.32 | 911,753 | -4.87(-1.41%) |
Aug 21, 2024 | 347.77 | 348.82 | 344.40 | 345.19 | 752,686 | -2.13(-0.61%) |
Aug 20, 2024 | 353.02 | 354.51 | 346.11 | 347.32 | 748,509 | -7.74(-2.18%) |
Aug 19, 2024 | 355.46 | 359.92 | 353.35 | 355.06 | 830,128 | +1.75(+0.50%) |
Aug 16, 2024 | 353.17 | 356.54 | 351.18 | 353.31 | 658,622 | +1.30(+0.37%) |
Aug 15, 2024 | 352.93 | 355.82 | 349.15 | 352.01 | 651,586 | +0.79(+0.22%) |
Aug 14, 2024 | 353.97 | 357.25 | 350.54 | 351.22 | 698,352 | -5.78(-1.62%) |
Aug 13, 2024 | 354.36 | 358.95 | 351.87 | 357.00 | 590,659 | +6.24(+1.78%) |
Aug 12, 2024 | 364.41 | 365.48 | 350.04 | 350.76 | 976,282 | -13.65(-3.75%) |
Aug 09, 2024 | 361.76 | 367.31 | 357.97 | 364.41 | 788,170 | +0.47(+0.13%) |
Aug 08, 2024 | 354.05 | 364.15 | 352.67 | 363.94 | 918,050 | +10.00(+2.83%) |
Aug 07, 2024 | 358.21 | 366.74 | 353.75 | 353.94 | 1,327,155 | -2.84(-0.80%) |
Aug 06, 2024 | 360.75 | 368.64 | 356.20 | 356.78 | 1,356,930 | -6.72(-1.85%) |
Aug 05, 2024 | 365.45 | 373.16 | 360.67 | 363.50 | 1,329,766 | -9.66(-2.59%) |
Aug 02, 2024 | 377.34 | 379.29 | 368.49 | 373.16 | 1,343,003 | -3.81(-1.01%) |
Aug 01, 2024 | 381.14 | 382.50 | 373.26 | 376.97 | 1,091,230 | -2.75(-0.72%) |
Jul 31, 2024 | 382.74 | 386.28 | 375.64 | 379.72 | 1,381,550 | -3.35(-0.87%) |
Jul 30, 2024 | 377.85 | 385.14 | 372.79 | 383.07 | 1,596,790 | +5.71(+1.51%) |
Jul 29, 2024 | 366.52 | 381.95 | 365.18 | 377.36 | 2,051,318 | +9.74(+2.65%) |
Jul 26, 2024 | 357.74 | 378.01 | 355.00 | 367.62 | 4,962,725 | +52.39(+16.62%) |
Jul 25, 2024 | 317.77 | 323.90 | 314.00 | 315.23 | 1,554,201 | +2.57(+0.82%) |
Jul 24, 2024 | 320.84 | 320.84 | 310.23 | 312.66 | 1,988,767 | -7.38(-2.31%) |
Jul 23, 2024 | 314.65 | 323.90 | 304.76 | 320.04 | 1,964,847 | +7.07(+2.26%) |
Jul 22, 2024 | 318.71 | 319.43 | 306.36 | 312.97 | 1,768,150 | -7.34(-2.29%) |
Jul 19, 2024 | 321.49 | 322.87 | 316.22 | 320.31 | 1,113,301 | -1.32(-0.41%) |
Jul 18, 2024 | 329.00 | 335.60 | 321.56 | 321.63 | 1,306,557 | -8.67(-2.62%) |
Jul 17, 2024 | 324.67 | 333.75 | 323.81 | 330.30 | 1,472,553 | +2.88(+0.88%) |
Jul 16, 2024 | 324.59 | 328.41 | 319.27 | 327.42 | 1,516,692 | +2.83(+0.87%) |
Jul 15, 2024 | 312.71 | 325.52 | 310.48 | 324.59 | 1,842,845 | +13.55(+4.36%) |
Jul 12, 2024 | 306.75 | 312.62 | 303.76 | 311.04 | 1,138,836 | +6.90(+2.27%) |
Jul 11, 2024 | 295.25 | 304.70 | 294.39 | 304.14 | 1,520,941 | +10.19(+3.47%) |
Jul 10, 2024 | 294.20 | 296.76 | 287.63 | 293.95 | 1,280,406 | +0.04(+0.01%) |
Jul 09, 2024 | 288.51 | 297.39 | 287.19 | 293.91 | 863,213 | +3.35(+1.15%) |
Jul 08, 2024 | 301.75 | 302.37 | 286.66 | 290.56 | 1,248,951 | -11.23(-3.72%) |
Jul 05, 2024 | 301.89 | 304.00 | 300.50 | 301.79 | 852,477 | +0.54(+0.18%) |
Jul 03, 2024 | 301.84 | 303.50 | 298.12 | 301.25 | 564,120 | -2.25(-0.74%) |
Jul 02, 2024 | 296.29 | 303.72 | 294.15 | 303.50 | 1,156,676 | +7.48(+2.53%) |