Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 396.68 | 397.04 | 389.57 | 390.07 | 270,222 | -6.75(-1.70%) |
Sep 26, 2024 | 401.75 | 403.07 | 392.67 | 396.82 | 334,526 | +4.17(+1.06%) |
Sep 25, 2024 | 390.00 | 397.62 | 388.46 | 392.65 | 296,806 | +4.47(+1.15%) |
Sep 24, 2024 | 387.06 | 393.29 | 380.45 | 388.18 | 268,122 | +0.70(+0.18%) |
Sep 23, 2024 | 386.70 | 392.24 | 381.18 | 387.48 | 253,290 | +2.32(+0.60%) |
Sep 20, 2024 | 381.14 | 387.90 | 380.37 | 385.16 | 819,757 | +4.89(+1.29%) |
Sep 19, 2024 | 368.24 | 382.00 | 360.61 | 380.27 | 337,425 | +23.73(+6.66%) |
Sep 18, 2024 | 358.00 | 368.41 | 353.89 | 356.54 | 199,030 | -0.39(-0.11%) |
Sep 17, 2024 | 353.24 | 357.62 | 350.14 | 356.93 | 201,754 | +6.81(+1.95%) |
Sep 16, 2024 | 345.32 | 351.80 | 340.41 | 350.12 | 152,813 | +2.39(+0.69%) |
Sep 13, 2024 | 343.25 | 351.75 | 342.99 | 347.73 | 241,223 | +8.71(+2.57%) |
Sep 12, 2024 | 334.82 | 345.57 | 330.45 | 339.02 | 221,746 | +4.97(+1.49%) |
Sep 11, 2024 | 318.80 | 334.27 | 311.86 | 334.05 | 310,170 | +16.81(+5.30%) |
Sep 10, 2024 | 310.74 | 318.54 | 307.99 | 317.24 | 277,345 | +8.03(+2.60%) |
Sep 09, 2024 | 306.08 | 311.04 | 303.68 | 309.21 | 287,257 | +6.60(+2.18%) |
Sep 06, 2024 | 308.95 | 313.14 | 300.22 | 302.61 | 229,326 | -4.65(-1.51%) |
Sep 05, 2024 | 312.17 | 313.65 | 304.06 | 307.26 | 243,717 | -6.73(-2.14%) |
Sep 04, 2024 | 313.03 | 319.51 | 310.01 | 313.99 | 237,069 | -0.83(-0.26%) |
Sep 03, 2024 | 352.94 | 352.94 | 314.11 | 314.82 | 574,479 | -38.70(-10.95%) |
Aug 30, 2024 | 349.36 | 359.33 | 347.74 | 353.52 | 445,749 | +6.19(+1.78%) |
Aug 29, 2024 | 341.94 | 358.89 | 339.82 | 347.33 | 585,086 | +8.14(+2.40%) |
Aug 28, 2024 | 335.31 | 343.79 | 331.49 | 339.19 | 306,416 | +3.65(+1.09%) |
Aug 27, 2024 | 333.99 | 339.19 | 331.33 | 335.54 | 192,973 | -1.97(-0.58%) |
Aug 26, 2024 | 339.42 | 345.62 | 334.47 | 337.51 | 226,037 | -0.99(-0.29%) |
Aug 23, 2024 | 340.00 | 343.49 | 336.75 | 338.50 | 413,923 | +1.51(+0.45%) |
Aug 22, 2024 | 344.51 | 347.73 | 336.97 | 336.99 | 324,823 | -7.03(-2.04%) |
Aug 21, 2024 | 329.18 | 344.03 | 328.74 | 344.02 | 299,104 | +13.31(+4.02%) |
Aug 20, 2024 | 333.61 | 334.47 | 322.62 | 330.71 | 227,875 | -2.12(-0.64%) |
Aug 19, 2024 | 329.90 | 333.10 | 325.22 | 332.83 | 184,726 | +2.20(+0.67%) |
Aug 16, 2024 | 336.69 | 337.55 | 328.50 | 330.63 | 216,622 | -6.81(-2.02%) |
Aug 15, 2024 | 335.86 | 340.00 | 331.89 | 337.44 | 185,195 | +7.81(+2.37%) |
Aug 14, 2024 | 328.46 | 331.73 | 325.72 | 329.63 | 293,588 | +8.85(+2.76%) |
Aug 13, 2024 | 316.22 | 321.61 | 311.15 | 320.78 | 210,607 | +7.89(+2.52%) |
Aug 12, 2024 | 314.47 | 317.34 | 309.10 | 312.89 | 271,195 | -0.39(-0.12%) |
Aug 09, 2024 | 316.41 | 320.04 | 309.70 | 313.28 | 188,753 | -2.52(-0.80%) |
Aug 08, 2024 | 305.74 | 316.04 | 299.31 | 315.80 | 274,492 | +15.37(+5.11%) |
Aug 07, 2024 | 318.25 | 321.35 | 299.18 | 300.43 | 393,868 | -8.90(-2.88%) |
Aug 06, 2024 | 302.87 | 314.03 | 298.10 | 309.33 | 289,697 | +8.72(+2.90%) |
Aug 05, 2024 | 275.10 | 303.91 | 272.66 | 300.61 | 488,384 | -5.27(-1.72%) |
Aug 02, 2024 | 310.70 | 315.75 | 298.96 | 305.89 | 688,352 | -20.47(-6.27%) |
Aug 01, 2024 | 332.93 | 339.67 | 316.89 | 326.36 | 746,267 | -5.74(-1.73%) |
Jul 31, 2024 | 315.78 | 340.85 | 315.77 | 332.10 | 643,699 | +26.70(+8.74%) |
Jul 30, 2024 | 315.58 | 319.25 | 300.80 | 305.40 | 485,908 | -8.30(-2.65%) |
Jul 29, 2024 | 313.62 | 322.74 | 312.88 | 313.70 | 508,322 | +4.24(+1.37%) |
Jul 26, 2024 | 301.99 | 315.04 | 297.71 | 309.46 | 698,866 | +17.60(+6.03%) |
Jul 25, 2024 | 305.38 | 308.44 | 290.35 | 291.86 | 984,114 | -7.73(-2.58%) |
Jul 24, 2024 | 321.87 | 326.21 | 298.26 | 299.59 | 612,384 | -29.22(-8.89%) |
Jul 23, 2024 | 316.86 | 330.48 | 316.70 | 328.81 | 361,595 | +11.29(+3.56%) |
Jul 22, 2024 | 307.60 | 317.76 | 306.80 | 317.53 | 253,689 | +13.54(+4.45%) |
Jul 19, 2024 | 302.34 | 308.26 | 298.35 | 303.99 | 487,962 | +2.93(+0.97%) |
Jul 18, 2024 | 306.63 | 308.50 | 294.76 | 301.06 | 678,072 | -1.53(-0.50%) |
Jul 17, 2024 | 324.82 | 327.23 | 302.47 | 302.59 | 538,990 | -27.12(-8.23%) |
Jul 16, 2024 | 325.24 | 336.38 | 323.38 | 329.71 | 304,695 | +7.26(+2.25%) |
Jul 15, 2024 | 322.73 | 329.68 | 319.69 | 322.45 | 276,728 | +0.94(+0.29%) |
Jul 12, 2024 | 321.64 | 327.69 | 318.12 | 321.51 | 211,675 | +2.76(+0.86%) |
Jul 11, 2024 | 313.27 | 322.19 | 309.95 | 318.75 | 306,584 | +9.43(+3.05%) |
Jul 10, 2024 | 303.15 | 310.42 | 301.89 | 309.32 | 231,156 | +8.48(+2.82%) |
Jul 09, 2024 | 302.28 | 308.62 | 299.67 | 300.84 | 319,444 | -0.99(-0.33%) |
Jul 08, 2024 | 305.37 | 308.18 | 301.82 | 301.83 | 242,261 | -0.20(-0.07%) |
Jul 05, 2024 | 309.89 | 310.82 | 299.72 | 302.03 | 364,854 | -9.52(-3.06%) |
Jul 03, 2024 | 293.42 | 311.91 | 290.85 | 311.55 | 436,984 | +17.97(+6.12%) |
Jul 02, 2024 | 294.30 | 296.88 | 290.02 | 293.58 | 746,014 | -0.90(-0.31%) |