Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 322.09 | 334.74 | 322.09 | 331.44 | 485,546 | +5.18(+1.59%) |
Sep 26, 2024 | 325.51 | 328.30 | 323.00 | 326.26 | 759,723 | +5.68(+1.77%) |
Sep 25, 2024 | 346.07 | 346.07 | 319.70 | 320.58 | 1,208,371 | -35.24(-9.90%) |
Sep 24, 2024 | 360.74 | 363.83 | 352.07 | 355.82 | 209,143 | -6.13(-1.69%) |
Sep 23, 2024 | 366.69 | 367.00 | 361.77 | 361.95 | 221,280 | -3.75(-1.03%) |
Sep 20, 2024 | 367.98 | 370.51 | 359.44 | 365.70 | 681,172 | -3.48(-0.94%) |
Sep 19, 2024 | 367.70 | 374.16 | 365.88 | 369.18 | 312,896 | +7.89(+2.18%) |
Sep 18, 2024 | 357.25 | 367.85 | 354.99 | 361.29 | 245,493 | +6.64(+1.87%) |
Sep 17, 2024 | 358.68 | 363.75 | 351.82 | 354.65 | 392,612 | -2.04(-0.57%) |
Sep 16, 2024 | 353.86 | 357.90 | 351.18 | 356.69 | 215,302 | +5.02(+1.43%) |
Sep 13, 2024 | 345.84 | 351.85 | 343.59 | 351.67 | 299,455 | +6.73(+1.95%) |
Sep 12, 2024 | 335.81 | 345.49 | 334.61 | 344.94 | 284,394 | +10.37(+3.10%) |
Sep 11, 2024 | 328.68 | 335.65 | 324.31 | 334.57 | 354,717 | +6.77(+2.07%) |
Sep 10, 2024 | 339.78 | 343.16 | 320.07 | 327.80 | 555,816 | -11.58(-3.41%) |
Sep 09, 2024 | 338.57 | 342.56 | 335.66 | 339.38 | 325,070 | +3.64(+1.08%) |
Sep 06, 2024 | 348.75 | 352.38 | 335.51 | 335.74 | 288,125 | -11.66(-3.36%) |
Sep 05, 2024 | 346.50 | 347.91 | 341.01 | 347.40 | 197,734 | +0.30(+0.09%) |
Sep 04, 2024 | 347.81 | 349.49 | 346.47 | 347.10 | 131,187 | -2.80(-0.80%) |
Sep 03, 2024 | 355.81 | 358.53 | 346.78 | 349.90 | 297,257 | -5.37(-1.51%) |
Aug 30, 2024 | 366.83 | 368.20 | 344.70 | 355.27 | 655,785 | -10.67(-2.92%) |
Aug 29, 2024 | 382.37 | 389.44 | 364.58 | 365.94 | 515,202 | -15.07(-3.96%) |
Aug 28, 2024 | 384.04 | 384.04 | 377.64 | 381.01 | 173,848 | -2.35(-0.61%) |
Aug 27, 2024 | 382.54 | 383.71 | 375.00 | 383.36 | 168,964 | -1.94(-0.50%) |
Aug 26, 2024 | 393.46 | 393.46 | 383.12 | 385.30 | 142,626 | -5.61(-1.44%) |
Aug 23, 2024 | 389.72 | 392.02 | 385.00 | 390.91 | 107,160 | +4.59(+1.19%) |
Aug 22, 2024 | 397.06 | 397.06 | 385.52 | 386.32 | 165,282 | -9.39(-2.37%) |
Aug 21, 2024 | 390.69 | 396.02 | 390.01 | 395.71 | 122,706 | +6.36(+1.63%) |
Aug 20, 2024 | 393.65 | 394.92 | 386.19 | 389.35 | 98,099 | -2.66(-0.68%) |
Aug 19, 2024 | 385.43 | 393.02 | 383.49 | 392.01 | 141,985 | +4.89(+1.26%) |
Aug 16, 2024 | 384.31 | 388.64 | 379.86 | 387.12 | 174,308 | +2.81(+0.73%) |
Aug 15, 2024 | 388.00 | 389.00 | 379.36 | 384.31 | 283,780 | -0.89(-0.23%) |
Aug 14, 2024 | 386.50 | 387.49 | 379.56 | 385.20 | 235,796 | +1.02(+0.27%) |
Aug 13, 2024 | 377.21 | 387.23 | 377.21 | 384.18 | 156,569 | +8.36(+2.22%) |
Aug 12, 2024 | 386.79 | 387.50 | 375.03 | 375.82 | 239,354 | -10.83(-2.80%) |
Aug 09, 2024 | 382.47 | 389.79 | 380.06 | 386.65 | 194,208 | +4.18(+1.09%) |
Aug 08, 2024 | 375.46 | 386.67 | 371.68 | 382.47 | 320,390 | +14.55(+3.95%) |
Aug 07, 2024 | 384.94 | 384.94 | 361.00 | 367.92 | 533,353 | -12.08(-3.18%) |
Aug 06, 2024 | 378.55 | 387.39 | 376.06 | 380.00 | 218,628 | +3.00(+0.80%) |
Aug 05, 2024 | 356.04 | 379.66 | 355.51 | 377.00 | 295,107 | +0.00(+0.00%) |
Aug 02, 2024 | 377.37 | 378.79 | 366.65 | 377.00 | 322,082 | -8.16(-2.12%) |
Aug 01, 2024 | 383.57 | 393.27 | 379.65 | 385.16 | 227,664 | +2.64(+0.69%) |
Jul 31, 2024 | 381.65 | 391.68 | 380.14 | 382.52 | 234,823 | +4.26(+1.13%) |
Jul 30, 2024 | 388.91 | 393.40 | 376.02 | 378.26 | 210,230 | -6.94(-1.80%) |
Jul 29, 2024 | 381.83 | 387.02 | 377.37 | 385.20 | 290,428 | +3.73(+0.98%) |
Jul 26, 2024 | 381.59 | 385.69 | 373.99 | 381.47 | 473,847 | +0.97(+0.25%) |
Jul 25, 2024 | 381.11 | 388.11 | 369.52 | 380.50 | 545,280 | -1.38(-0.36%) |
Jul 24, 2024 | 357.30 | 385.11 | 355.00 | 381.88 | 1,186,710 | +24.58(+6.88%) |
Jul 23, 2024 | 360.81 | 372.75 | 353.55 | 357.30 | 1,006,296 | -79.88(-18.27%) |
Jul 22, 2024 | 427.33 | 440.38 | 421.75 | 437.18 | 298,703 | +15.87(+3.77%) |
Jul 19, 2024 | 421.94 | 427.27 | 419.64 | 421.31 | 195,131 | -2.65(-0.63%) |
Jul 18, 2024 | 436.99 | 441.27 | 416.01 | 423.96 | 304,529 | -13.03(-2.98%) |
Jul 17, 2024 | 454.06 | 459.77 | 436.95 | 436.99 | 301,624 | -20.30(-4.44%) |
Jul 16, 2024 | 448.67 | 457.84 | 448.67 | 457.29 | 153,752 | +12.81(+2.88%) |
Jul 15, 2024 | 443.99 | 449.04 | 440.50 | 444.48 | 177,662 | +1.48(+0.33%) |
Jul 12, 2024 | 436.22 | 444.87 | 431.00 | 443.00 | 267,034 | +8.01(+1.84%) |
Jul 11, 2024 | 423.17 | 439.50 | 421.34 | 434.99 | 287,304 | +15.94(+3.80%) |
Jul 10, 2024 | 415.59 | 419.86 | 412.68 | 419.05 | 202,724 | +8.10(+1.97%) |
Jul 09, 2024 | 406.00 | 411.03 | 400.38 | 410.95 | 124,687 | +5.31(+1.31%) |
Jul 08, 2024 | 404.75 | 408.70 | 400.00 | 405.64 | 137,947 | +3.24(+0.81%) |
Jul 05, 2024 | 403.07 | 404.38 | 396.50 | 402.40 | 115,524 | -0.67(-0.17%) |
Jul 03, 2024 | 404.61 | 407.93 | 396.71 | 403.07 | 119,940 | -1.35(-0.33%) |
Jul 02, 2024 | 406.20 | 411.55 | 400.10 | 404.42 | 197,508 | -2.82(-0.69%) |