Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 333.00 | 335.48 | 326.11 | 335.00 | 1,934,658 | +0.84(+0.25%) |
Sep 10, 2024 | 335.11 | 335.75 | 329.39 | 334.16 | 1,869,198 | +0.12(+0.04%) |
Sep 09, 2024 | 333.91 | 336.36 | 332.97 | 334.04 | 2,354,796 | +4.68(+1.42%) |
Sep 06, 2024 | 334.20 | 338.62 | 328.12 | 329.36 | 2,676,624 | -4.20(-1.26%) |
Sep 05, 2024 | 336.02 | 336.49 | 330.56 | 333.56 | 2,525,347 | -3.19(-0.95%) |
Sep 04, 2024 | 338.59 | 340.85 | 335.29 | 336.75 | 2,782,228 | -3.49(-1.03%) |
Sep 03, 2024 | 352.21 | 352.63 | 338.40 | 340.24 | 3,105,783 | -15.86(-4.45%) |
Aug 30, 2024 | 352.59 | 356.24 | 349.83 | 356.10 | 2,974,055 | +4.46(+1.27%) |
Aug 29, 2024 | 351.22 | 356.46 | 347.49 | 351.64 | 1,664,657 | +3.44(+0.99%) |
Aug 28, 2024 | 350.59 | 354.43 | 345.84 | 348.20 | 1,513,593 | -2.92(-0.83%) |
Aug 27, 2024 | 350.35 | 351.72 | 347.10 | 351.12 | 1,210,985 | -0.04(-0.01%) |
Aug 26, 2024 | 349.81 | 354.41 | 348.94 | 351.16 | 1,760,555 | +2.75(+0.79%) |
Aug 23, 2024 | 344.97 | 349.54 | 343.07 | 348.41 | 2,184,071 | +6.05(+1.77%) |
Aug 22, 2024 | 343.00 | 345.14 | 341.77 | 342.36 | 2,021,576 | -0.61(-0.18%) |
Aug 21, 2024 | 344.58 | 345.60 | 341.85 | 342.97 | 1,433,042 | -0.33(-0.10%) |
Aug 20, 2024 | 345.00 | 346.17 | 341.82 | 343.30 | 1,479,536 | -1.35(-0.39%) |
Aug 19, 2024 | 343.68 | 346.10 | 343.30 | 344.65 | 2,252,710 | +1.17(+0.34%) |
Aug 16, 2024 | 345.25 | 345.84 | 340.76 | 343.48 | 2,483,757 | -2.16(-0.62%) |
Aug 15, 2024 | 344.50 | 347.64 | 340.79 | 345.64 | 3,232,717 | +8.05(+2.38%) |
Aug 14, 2024 | 339.60 | 341.79 | 334.60 | 337.59 | 1,612,014 | -1.21(-0.36%) |
Aug 13, 2024 | 337.18 | 339.52 | 333.73 | 338.80 | 1,503,885 | +2.77(+0.82%) |
Aug 12, 2024 | 338.26 | 339.85 | 333.60 | 336.03 | 2,127,581 | -2.23(-0.66%) |
Aug 09, 2024 | 336.00 | 338.50 | 332.48 | 338.26 | 1,668,080 | +2.10(+0.62%) |
Aug 08, 2024 | 330.00 | 336.43 | 327.61 | 336.16 | 2,268,201 | +10.36(+3.18%) |
Aug 07, 2024 | 333.51 | 335.18 | 324.45 | 325.80 | 3,011,210 | -0.64(-0.20%) |
Aug 06, 2024 | 314.05 | 332.17 | 310.50 | 326.44 | 5,071,221 | +9.64(+3.04%) |
Aug 05, 2024 | 309.00 | 320.58 | 307.05 | 316.80 | 4,680,455 | -4.07(-1.27%) |
Aug 02, 2024 | 322.75 | 323.40 | 317.66 | 320.87 | 4,250,011 | -10.65(-3.21%) |
Aug 01, 2024 | 346.30 | 349.83 | 328.08 | 331.52 | 3,748,667 | -14.68(-4.24%) |
Jul 31, 2024 | 345.35 | 350.99 | 340.85 | 346.20 | 2,568,188 | +4.48(+1.31%) |
Jul 30, 2024 | 343.66 | 345.71 | 338.62 | 341.72 | 1,969,925 | -2.81(-0.82%) |
Jul 29, 2024 | 350.18 | 351.38 | 343.13 | 344.53 | 2,190,356 | -5.95(-1.70%) |
Jul 26, 2024 | 348.64 | 352.94 | 346.88 | 350.48 | 1,894,932 | +6.18(+1.79%) |
Jul 25, 2024 | 335.51 | 348.20 | 333.95 | 344.30 | 3,292,299 | +8.26(+2.46%) |
Jul 24, 2024 | 342.95 | 344.82 | 335.45 | 336.04 | 2,836,327 | -8.13(-2.36%) |
Jul 23, 2024 | 345.73 | 348.66 | 341.38 | 344.17 | 2,027,016 | -3.70(-1.06%) |
Jul 22, 2024 | 348.00 | 348.73 | 341.38 | 347.87 | 2,659,494 | +1.65(+0.48%) |
Jul 19, 2024 | 353.91 | 355.04 | 345.28 | 346.22 | 3,476,760 | -8.37(-2.36%) |
Jul 18, 2024 | 355.05 | 367.73 | 354.31 | 354.59 | 3,891,965 | -1.76(-0.49%) |
Jul 17, 2024 | 357.51 | 361.21 | 354.75 | 356.35 | 3,073,239 | -2.77(-0.77%) |
Jul 16, 2024 | 345.42 | 360.81 | 343.86 | 359.12 | 4,655,243 | +14.75(+4.28%) |
Jul 15, 2024 | 337.73 | 346.49 | 336.47 | 344.37 | 3,407,347 | +10.14(+3.03%) |
Jul 12, 2024 | 333.59 | 336.86 | 332.08 | 334.23 | 2,461,384 | +4.44(+1.35%) |
Jul 11, 2024 | 328.66 | 333.07 | 327.96 | 329.79 | 3,028,963 | +2.64(+0.81%) |
Jul 10, 2024 | 324.78 | 327.15 | 320.33 | 327.15 | 2,916,268 | +2.41(+0.74%) |
Jul 09, 2024 | 327.21 | 328.78 | 324.51 | 324.74 | 1,903,937 | -2.99(-0.91%) |
Jul 08, 2024 | 329.02 | 331.91 | 325.81 | 327.73 | 1,921,107 | +0.71(+0.22%) |
Jul 05, 2024 | 330.23 | 332.09 | 325.31 | 327.02 | 2,290,233 | -2.25(-0.68%) |
Jul 03, 2024 | 326.93 | 330.07 | 326.93 | 329.27 | 1,357,689 | +2.84(+0.87%) |
Jul 02, 2024 | 326.67 | 328.75 | 324.26 | 326.43 | 2,128,479 | -1.31(-0.40%) |