Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 428.70 | 430.77 | 423.61 | 427.09 | 363,911 | -2.21(-0.51%) |
Sep 26, 2024 | 440.44 | 443.96 | 428.63 | 429.30 | 512,626 | -6.17(-1.42%) |
Sep 25, 2024 | 435.50 | 442.15 | 433.50 | 435.47 | 524,783 | +1.91(+0.44%) |
Sep 24, 2024 | 434.99 | 437.61 | 427.02 | 433.56 | 362,831 | -1.55(-0.36%) |
Sep 23, 2024 | 437.61 | 441.89 | 434.98 | 435.11 | 392,666 | -0.49(-0.11%) |
Sep 20, 2024 | 430.45 | 437.10 | 428.00 | 435.60 | 721,896 | +5.55(+1.29%) |
Sep 19, 2024 | 420.67 | 432.88 | 412.43 | 430.05 | 460,783 | +21.30(+5.21%) |
Sep 18, 2024 | 411.84 | 417.78 | 406.24 | 408.75 | 383,971 | -0.45(-0.11%) |
Sep 17, 2024 | 406.19 | 410.67 | 404.22 | 409.20 | 349,859 | +6.51(+1.62%) |
Sep 16, 2024 | 396.86 | 403.69 | 394.51 | 402.69 | 199,095 | +6.27(+1.58%) |
Sep 13, 2024 | 392.78 | 400.49 | 392.45 | 396.42 | 249,058 | +7.93(+2.04%) |
Sep 12, 2024 | 385.27 | 393.76 | 382.52 | 388.49 | 408,879 | +3.42(+0.89%) |
Sep 11, 2024 | 372.69 | 385.07 | 364.50 | 385.07 | 338,465 | +13.81(+3.72%) |
Sep 10, 2024 | 365.27 | 371.94 | 363.61 | 371.26 | 362,917 | +7.16(+1.97%) |
Sep 09, 2024 | 355.75 | 366.27 | 355.63 | 364.10 | 376,041 | +11.22(+3.18%) |
Sep 06, 2024 | 354.39 | 360.56 | 350.53 | 352.88 | 384,845 | -0.59(-0.17%) |
Sep 05, 2024 | 354.10 | 355.76 | 350.07 | 353.47 | 383,256 | -2.99(-0.84%) |
Sep 04, 2024 | 356.31 | 361.10 | 351.91 | 356.46 | 350,312 | -2.17(-0.61%) |
Sep 03, 2024 | 389.92 | 389.92 | 357.26 | 358.63 | 523,920 | -34.43(-8.76%) |
Aug 30, 2024 | 386.89 | 393.35 | 386.59 | 393.06 | 552,455 | +7.89(+2.05%) |
Aug 29, 2024 | 382.41 | 392.31 | 381.50 | 385.17 | 287,118 | +5.42(+1.43%) |
Aug 28, 2024 | 380.00 | 383.02 | 376.92 | 379.75 | 231,388 | -1.12(-0.29%) |
Aug 27, 2024 | 375.00 | 383.16 | 373.26 | 380.87 | 281,955 | +3.26(+0.86%) |
Aug 26, 2024 | 382.71 | 385.17 | 375.05 | 377.61 | 212,470 | -4.69(-1.23%) |
Aug 23, 2024 | 374.80 | 383.15 | 374.74 | 382.30 | 236,766 | +9.54(+2.56%) |
Aug 22, 2024 | 373.01 | 378.27 | 371.98 | 372.76 | 290,916 | -0.37(-0.10%) |
Aug 21, 2024 | 366.25 | 373.33 | 360.13 | 373.13 | 243,787 | +5.83(+1.59%) |
Aug 20, 2024 | 368.00 | 371.64 | 361.51 | 367.30 | 299,379 | -1.24(-0.34%) |
Aug 19, 2024 | 366.59 | 368.68 | 361.26 | 368.54 | 279,269 | +1.95(+0.53%) |
Aug 16, 2024 | 372.19 | 372.31 | 363.15 | 366.59 | 220,433 | -5.60(-1.50%) |
Aug 15, 2024 | 371.56 | 374.77 | 368.13 | 372.19 | 188,362 | +6.84(+1.87%) |
Aug 14, 2024 | 364.44 | 367.46 | 361.42 | 365.35 | 294,362 | +3.89(+1.08%) |
Aug 13, 2024 | 359.42 | 362.96 | 354.51 | 361.46 | 297,684 | +5.66(+1.59%) |
Aug 12, 2024 | 356.81 | 360.17 | 352.10 | 355.80 | 208,098 | +0.03(+0.01%) |
Aug 09, 2024 | 357.02 | 360.87 | 353.52 | 355.77 | 259,177 | -1.25(-0.35%) |
Aug 08, 2024 | 353.99 | 357.39 | 345.81 | 357.02 | 326,379 | +9.14(+2.63%) |
Aug 07, 2024 | 359.32 | 360.82 | 343.08 | 347.88 | 396,506 | -2.55(-0.73%) |
Aug 06, 2024 | 343.51 | 355.64 | 341.59 | 350.43 | 426,685 | +10.21(+3.00%) |
Aug 05, 2024 | 329.14 | 348.04 | 319.49 | 340.22 | 654,071 | -9.48(-2.71%) |
Aug 02, 2024 | 355.89 | 359.75 | 341.46 | 349.70 | 583,337 | -16.42(-4.48%) |
Aug 01, 2024 | 375.58 | 384.98 | 360.85 | 366.12 | 487,455 | -9.32(-2.48%) |
Jul 31, 2024 | 370.85 | 380.71 | 369.43 | 375.44 | 474,751 | +16.97(+4.73%) |
Jul 30, 2024 | 364.83 | 370.20 | 355.22 | 358.47 | 449,973 | -4.40(-1.21%) |
Jul 29, 2024 | 365.34 | 374.84 | 362.46 | 362.87 | 409,423 | -1.18(-0.32%) |
Jul 26, 2024 | 359.42 | 368.08 | 351.90 | 364.05 | 1,229,635 | +17.45(+5.03%) |
Jul 25, 2024 | 388.61 | 396.84 | 345.79 | 346.60 | 1,435,602 | -10.13(-2.84%) |
Jul 24, 2024 | 374.23 | 376.01 | 355.51 | 356.73 | 636,947 | -22.48(-5.93%) |
Jul 23, 2024 | 374.28 | 383.27 | 371.40 | 379.21 | 388,794 | +3.47(+0.92%) |
Jul 22, 2024 | 366.74 | 375.96 | 364.50 | 375.74 | 284,680 | +12.13(+3.34%) |
Jul 19, 2024 | 365.18 | 366.97 | 360.73 | 363.61 | 379,424 | -1.22(-0.33%) |
Jul 18, 2024 | 364.85 | 374.48 | 356.53 | 364.83 | 460,406 | +3.59(+0.99%) |
Jul 17, 2024 | 386.00 | 386.00 | 361.21 | 361.24 | 431,823 | -29.64(-7.58%) |
Jul 16, 2024 | 383.42 | 391.31 | 380.14 | 390.88 | 360,636 | +10.49(+2.76%) |
Jul 15, 2024 | 377.57 | 384.21 | 376.14 | 380.39 | 343,423 | +4.19(+1.11%) |
Jul 12, 2024 | 377.68 | 382.00 | 371.23 | 376.20 | 294,609 | +0.99(+0.26%) |
Jul 11, 2024 | 373.83 | 377.84 | 370.23 | 375.21 | 253,565 | +2.70(+0.72%) |
Jul 10, 2024 | 365.61 | 372.83 | 365.35 | 372.51 | 337,638 | +9.19(+2.53%) |
Jul 09, 2024 | 363.60 | 367.82 | 363.14 | 363.32 | 462,736 | -0.28(-0.08%) |
Jul 08, 2024 | 366.04 | 369.13 | 362.52 | 363.60 | 301,167 | +1.30(+0.36%) |
Jul 05, 2024 | 370.09 | 372.72 | 359.58 | 362.30 | 290,394 | -8.55(-2.30%) |
Jul 03, 2024 | 357.67 | 371.03 | 355.26 | 370.84 | 381,661 | +14.22(+3.99%) |
Jul 02, 2024 | 358.17 | 360.90 | 354.76 | 356.62 | 652,447 | -2.80(-0.78%) |