Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 404.37 | 405.43 | 396.57 | 403.28 | 823,100 | -0.58(-0.14%) |
Sep 26, 2024 | 404.33 | 406.71 | 400.61 | 403.86 | 857,767 | -1.25(-0.31%) |
Sep 25, 2024 | 403.62 | 406.33 | 401.64 | 405.11 | 824,481 | +3.31(+0.82%) |
Sep 24, 2024 | 403.86 | 405.99 | 400.61 | 401.80 | 1,000,522 | -3.90(-0.96%) |
Sep 23, 2024 | 406.28 | 409.42 | 404.23 | 405.70 | 957,871 | +1.04(+0.26%) |
Sep 20, 2024 | 402.41 | 405.69 | 398.33 | 404.66 | 3,447,745 | +1.14(+0.28%) |
Sep 19, 2024 | 402.85 | 404.65 | 397.81 | 403.52 | 938,096 | +3.63(+0.91%) |
Sep 18, 2024 | 397.45 | 403.76 | 395.19 | 399.89 | 936,404 | +2.39(+0.60%) |
Sep 17, 2024 | 403.52 | 404.90 | 396.07 | 397.50 | 1,394,612 | -5.93(-1.47%) |
Sep 16, 2024 | 397.00 | 404.33 | 395.71 | 403.43 | 922,859 | +8.75(+2.22%) |
Sep 13, 2024 | 390.93 | 395.83 | 390.93 | 394.68 | 876,338 | +3.01(+0.77%) |
Sep 12, 2024 | 385.42 | 392.90 | 385.42 | 391.67 | 1,191,749 | +3.02(+0.78%) |
Sep 11, 2024 | 384.85 | 398.25 | 384.74 | 388.65 | 1,823,904 | +2.22(+0.57%) |
Sep 10, 2024 | 385.95 | 389.31 | 384.95 | 386.43 | 911,996 | +1.48(+0.38%) |
Sep 09, 2024 | 390.15 | 390.15 | 379.26 | 384.95 | 1,522,550 | -3.03(-0.78%) |
Sep 06, 2024 | 399.00 | 403.05 | 386.78 | 387.98 | 2,248,804 | -9.77(-2.46%) |
Sep 05, 2024 | 393.77 | 398.63 | 391.70 | 397.75 | 903,555 | +3.45(+0.87%) |
Sep 04, 2024 | 396.69 | 397.16 | 392.12 | 394.30 | 899,055 | -1.53(-0.39%) |
Sep 03, 2024 | 396.00 | 397.73 | 393.92 | 395.83 | 930,147 | +0.24(+0.06%) |
Aug 30, 2024 | 391.86 | 395.91 | 390.26 | 395.59 | 904,654 | +2.80(+0.71%) |
Aug 29, 2024 | 392.00 | 394.09 | 387.98 | 392.79 | 914,982 | +2.61(+0.67%) |
Aug 28, 2024 | 390.88 | 392.00 | 388.26 | 390.18 | 591,977 | +0.00(+0.00%) |
Aug 27, 2024 | 388.86 | 391.88 | 387.57 | 390.18 | 762,226 | +1.68(+0.43%) |
Aug 26, 2024 | 389.37 | 391.34 | 387.62 | 388.50 | 929,434 | -0.28(-0.07%) |
Aug 23, 2024 | 386.58 | 388.82 | 383.85 | 388.78 | 795,384 | +5.66(+1.48%) |
Aug 22, 2024 | 378.80 | 383.87 | 378.80 | 383.12 | 979,167 | +6.45(+1.71%) |
Aug 21, 2024 | 375.17 | 379.52 | 374.49 | 376.67 | 721,901 | +1.36(+0.36%) |
Aug 20, 2024 | 375.02 | 377.88 | 373.59 | 375.31 | 688,755 | +1.10(+0.29%) |
Aug 19, 2024 | 373.77 | 375.81 | 372.34 | 374.21 | 515,447 | +0.44(+0.12%) |
Aug 16, 2024 | 372.12 | 375.33 | 371.33 | 373.77 | 734,590 | +1.88(+0.51%) |
Aug 15, 2024 | 374.89 | 375.64 | 368.91 | 371.89 | 773,143 | +0.31(+0.08%) |
Aug 14, 2024 | 370.00 | 374.71 | 369.85 | 371.58 | 1,024,538 | +2.72(+0.74%) |
Aug 13, 2024 | 363.00 | 369.27 | 361.41 | 368.86 | 884,510 | +7.46(+2.06%) |
Aug 12, 2024 | 360.32 | 362.97 | 358.50 | 361.40 | 808,066 | +0.50(+0.14%) |
Aug 09, 2024 | 360.72 | 361.85 | 356.96 | 360.90 | 624,241 | +0.23(+0.06%) |
Aug 08, 2024 | 352.37 | 360.86 | 352.37 | 360.67 | 811,434 | +8.40(+2.38%) |
Aug 07, 2024 | 355.41 | 359.75 | 351.10 | 352.27 | 824,080 | -0.66(-0.19%) |
Aug 06, 2024 | 351.34 | 358.32 | 348.91 | 352.93 | 1,205,497 | +2.75(+0.79%) |
Aug 05, 2024 | 349.61 | 352.69 | 342.14 | 350.18 | 1,484,051 | -6.18(-1.73%) |
Aug 02, 2024 | 362.89 | 365.45 | 352.82 | 356.36 | 1,629,054 | -6.76(-1.86%) |
Aug 01, 2024 | 364.11 | 369.41 | 360.93 | 363.12 | 1,385,672 | +0.07(+0.02%) |
Jul 31, 2024 | 363.05 | 366.10 | 358.12 | 363.05 | 1,243,381 | +1.70(+0.47%) |
Jul 30, 2024 | 358.65 | 364.19 | 358.12 | 361.35 | 1,054,017 | +2.62(+0.73%) |
Jul 29, 2024 | 355.53 | 361.12 | 353.95 | 358.73 | 1,196,735 | +3.95(+1.11%) |
Jul 26, 2024 | 356.00 | 356.09 | 351.18 | 354.78 | 1,215,942 | +1.99(+0.56%) |
Jul 25, 2024 | 343.94 | 356.30 | 343.94 | 352.79 | 2,152,107 | +8.85(+2.57%) |
Jul 24, 2024 | 344.20 | 344.95 | 337.16 | 343.94 | 1,974,602 | +3.77(+1.11%) |
Jul 23, 2024 | 346.50 | 346.00 | 334.38 | 340.17 | 2,767,072 | +14.79(+4.55%) |
Jul 22, 2024 | 323.18 | 331.04 | 320.30 | 325.38 | 1,571,664 | +3.22(+1.00%) |
Jul 19, 2024 | 324.21 | 325.97 | 321.64 | 322.16 | 1,239,847 | +0.43(+0.13%) |
Jul 18, 2024 | 322.53 | 327.64 | 319.23 | 321.73 | 1,544,998 | -1.25(-0.39%) |
Jul 17, 2024 | 317.90 | 330.84 | 317.43 | 322.98 | 1,976,733 | +4.07(+1.28%) |
Jul 16, 2024 | 318.81 | 322.03 | 314.29 | 318.91 | 1,853,116 | +1.93(+0.61%) |
Jul 15, 2024 | 314.80 | 322.37 | 313.82 | 316.98 | 1,693,552 | -7.34(-2.26%) |
Jul 12, 2024 | 318.79 | 326.04 | 317.19 | 324.32 | 1,237,281 | +6.81(+2.14%) |
Jul 11, 2024 | 316.12 | 320.00 | 312.67 | 317.51 | 1,674,687 | +2.16(+0.68%) |
Jul 10, 2024 | 319.37 | 319.37 | 312.64 | 315.35 | 1,433,185 | -1.56(-0.49%) |
Jul 09, 2024 | 316.76 | 320.17 | 314.66 | 316.91 | 1,202,959 | +0.70(+0.22%) |
Jul 08, 2024 | 321.07 | 321.29 | 313.24 | 316.21 | 1,378,093 | -4.09(-1.28%) |
Jul 05, 2024 | 325.47 | 326.01 | 316.42 | 320.30 | 942,727 | -6.25(-1.91%) |
Jul 03, 2024 | 318.70 | 326.55 | 317.07 | 326.55 | 945,052 | +6.85(+2.14%) |
Jul 02, 2024 | 317.47 | 321.17 | 314.45 | 319.70 | 1,588,902 | +4.58(+1.45%) |