Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 286.90 | 287.24 | 283.04 | 285.61 | 653,376 | -0.52(-0.18%) |
Sep 26, 2024 | 287.63 | 287.63 | 282.96 | 286.13 | 999,028 | +2.21(+0.78%) |
Sep 25, 2024 | 294.15 | 294.15 | 281.43 | 283.92 | 1,057,230 | -12.52(-4.22%) |
Sep 24, 2024 | 295.67 | 297.95 | 294.74 | 296.44 | 458,009 | +0.14(+0.05%) |
Sep 23, 2024 | 305.14 | 305.14 | 296.05 | 296.30 | 613,012 | -6.77(-2.23%) |
Sep 20, 2024 | 299.18 | 303.16 | 294.52 | 303.07 | 1,013,693 | +2.15(+0.71%) |
Sep 19, 2024 | 308.28 | 310.54 | 299.81 | 300.92 | 299,220 | -1.53(-0.51%) |
Sep 18, 2024 | 295.60 | 308.60 | 294.51 | 302.45 | 959,771 | +9.91(+3.39%) |
Sep 17, 2024 | 297.71 | 299.59 | 292.37 | 292.54 | 524,620 | -3.04(-1.03%) |
Sep 16, 2024 | 300.48 | 303.61 | 293.83 | 295.58 | 806,469 | -4.42(-1.47%) |
Sep 13, 2024 | 302.00 | 304.16 | 298.31 | 300.00 | 609,985 | +0.31(+0.10%) |
Sep 12, 2024 | 294.27 | 301.53 | 288.15 | 299.69 | 1,490,958 | +9.88(+3.41%) |
Sep 11, 2024 | 282.40 | 294.57 | 282.40 | 289.81 | 1,436,581 | +9.33(+3.33%) |
Sep 10, 2024 | 299.80 | 303.76 | 269.08 | 280.48 | 1,822,845 | -18.22(-6.10%) |
Sep 09, 2024 | 303.31 | 304.50 | 296.07 | 298.70 | 1,119,841 | -3.82(-1.26%) |
Sep 06, 2024 | 309.18 | 309.44 | 300.42 | 302.52 | 277,775 | -5.48(-1.78%) |
Sep 05, 2024 | 311.44 | 313.50 | 306.89 | 308.00 | 296,776 | -4.52(-1.45%) |
Sep 04, 2024 | 311.57 | 314.31 | 310.03 | 312.52 | 230,145 | +0.30(+0.10%) |
Sep 03, 2024 | 319.05 | 323.25 | 311.62 | 312.22 | 451,735 | -9.84(-3.06%) |
Aug 30, 2024 | 321.91 | 322.47 | 314.06 | 322.06 | 446,095 | +1.48(+0.46%) |
Aug 29, 2024 | 322.22 | 328.04 | 319.99 | 320.58 | 345,306 | -0.16(-0.05%) |
Aug 28, 2024 | 326.75 | 326.75 | 317.11 | 320.74 | 318,654 | -5.27(-1.62%) |
Aug 27, 2024 | 321.99 | 326.02 | 319.61 | 326.01 | 215,426 | +3.04(+0.94%) |
Aug 26, 2024 | 323.75 | 328.35 | 318.95 | 322.97 | 233,156 | -1.19(-0.37%) |
Aug 23, 2024 | 324.31 | 325.78 | 321.29 | 324.16 | 195,582 | +3.84(+1.20%) |
Aug 22, 2024 | 326.34 | 326.74 | 319.60 | 320.32 | 624,208 | -2.81(-0.87%) |
Aug 21, 2024 | 323.65 | 326.53 | 321.70 | 323.13 | 195,586 | -0.86(-0.27%) |
Aug 20, 2024 | 325.00 | 326.68 | 322.00 | 323.99 | 302,213 | -0.92(-0.28%) |
Aug 19, 2024 | 322.48 | 325.00 | 319.95 | 324.91 | 172,377 | +2.42(+0.75%) |
Aug 16, 2024 | 319.88 | 322.92 | 317.82 | 322.49 | 191,007 | +0.96(+0.30%) |
Aug 15, 2024 | 322.73 | 323.96 | 316.98 | 321.53 | 284,554 | +4.11(+1.29%) |
Aug 14, 2024 | 321.28 | 323.30 | 315.35 | 317.42 | 187,845 | -2.92(-0.91%) |
Aug 13, 2024 | 314.03 | 320.67 | 312.53 | 320.34 | 418,865 | +8.62(+2.77%) |
Aug 12, 2024 | 313.49 | 314.06 | 304.30 | 311.72 | 329,091 | -1.21(-0.39%) |
Aug 09, 2024 | 313.58 | 315.88 | 311.23 | 312.93 | 206,020 | -0.11(-0.04%) |
Aug 08, 2024 | 307.66 | 315.79 | 304.34 | 313.04 | 356,170 | +6.47(+2.11%) |
Aug 07, 2024 | 316.07 | 316.07 | 301.71 | 306.57 | 535,812 | -5.96(-1.91%) |
Aug 06, 2024 | 312.97 | 319.66 | 310.35 | 312.53 | 450,056 | +2.04(+0.66%) |
Aug 05, 2024 | 304.06 | 316.22 | 300.01 | 310.49 | 646,291 | -6.59(-2.08%) |
Aug 02, 2024 | 320.85 | 321.40 | 308.40 | 317.08 | 418,018 | -10.07(-3.08%) |
Aug 01, 2024 | 328.24 | 331.53 | 326.06 | 327.15 | 370,470 | -1.29(-0.39%) |
Jul 31, 2024 | 335.07 | 338.67 | 328.05 | 328.44 | 578,331 | -2.07(-0.63%) |
Jul 30, 2024 | 331.39 | 333.63 | 327.86 | 330.51 | 543,902 | +1.18(+0.36%) |
Jul 29, 2024 | 323.92 | 330.11 | 322.25 | 329.33 | 711,591 | +5.87(+1.81%) |
Jul 26, 2024 | 314.01 | 325.10 | 312.85 | 323.46 | 908,602 | +10.36(+3.31%) |
Jul 25, 2024 | 310.00 | 326.71 | 288.43 | 313.10 | 1,550,372 | -18.67(-5.63%) |
Jul 24, 2024 | 331.86 | 338.80 | 327.06 | 331.77 | 900,596 | -0.46(-0.14%) |
Jul 23, 2024 | 335.92 | 339.88 | 331.29 | 332.23 | 533,356 | -7.70(-2.27%) |
Jul 22, 2024 | 334.54 | 342.55 | 331.30 | 339.93 | 425,584 | +10.23(+3.10%) |
Jul 19, 2024 | 328.38 | 331.08 | 325.08 | 329.70 | 371,607 | +1.90(+0.58%) |
Jul 18, 2024 | 331.92 | 333.42 | 324.78 | 327.80 | 530,994 | -6.12(-1.83%) |
Jul 17, 2024 | 344.00 | 345.86 | 333.84 | 333.92 | 685,444 | -12.28(-3.55%) |
Jul 16, 2024 | 342.44 | 347.72 | 340.04 | 346.20 | 699,823 | +5.34(+1.57%) |
Jul 15, 2024 | 336.81 | 342.36 | 334.47 | 340.86 | 465,048 | +4.83(+1.44%) |
Jul 12, 2024 | 335.78 | 339.85 | 334.41 | 336.03 | 453,043 | +1.83(+0.55%) |
Jul 11, 2024 | 330.00 | 339.24 | 329.00 | 334.20 | 386,136 | +5.55(+1.69%) |
Jul 10, 2024 | 325.09 | 329.68 | 322.79 | 328.65 | 451,093 | +4.65(+1.44%) |
Jul 09, 2024 | 321.30 | 325.38 | 321.00 | 324.00 | 421,427 | +3.08(+0.96%) |
Jul 08, 2024 | 321.99 | 322.68 | 317.18 | 320.92 | 322,843 | +0.15(+0.05%) |
Jul 05, 2024 | 318.00 | 322.52 | 316.52 | 320.77 | 329,939 | +2.76(+0.87%) |
Jul 03, 2024 | 323.01 | 323.01 | 315.25 | 318.01 | 378,130 | -0.29(-0.09%) |
Jul 02, 2024 | 315.03 | 319.04 | 315.03 | 318.30 | 645,057 | +1.79(+0.57%) |