Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 428.80 | 432.94 | 427.18 | 428.48 | 299,122 | +0.53(+0.12%) |
Sep 26, 2024 | 430.63 | 432.66 | 424.67 | 427.95 | 308,495 | +3.82(+0.90%) |
Sep 25, 2024 | 428.51 | 428.51 | 420.70 | 424.13 | 456,953 | -0.73(-0.17%) |
Sep 24, 2024 | 426.08 | 428.80 | 419.93 | 424.86 | 322,846 | -1.73(-0.41%) |
Sep 23, 2024 | 427.18 | 433.03 | 423.10 | 426.59 | 258,181 | +0.58(+0.14%) |
Sep 20, 2024 | 418.81 | 427.53 | 418.44 | 426.01 | 690,423 | +3.47(+0.82%) |
Sep 19, 2024 | 419.00 | 424.55 | 411.37 | 422.54 | 430,425 | +12.68(+3.09%) |
Sep 18, 2024 | 415.00 | 418.44 | 409.40 | 409.86 | 427,627 | -1.43(-0.35%) |
Sep 17, 2024 | 409.98 | 413.89 | 403.51 | 411.29 | 399,973 | +2.47(+0.60%) |
Sep 16, 2024 | 406.73 | 409.58 | 400.98 | 408.82 | 345,050 | +4.19(+1.04%) |
Sep 13, 2024 | 402.72 | 408.82 | 402.00 | 404.63 | 351,497 | +5.45(+1.37%) |
Sep 12, 2024 | 392.63 | 400.54 | 390.95 | 399.18 | 377,672 | +6.31(+1.61%) |
Sep 11, 2024 | 381.12 | 394.23 | 373.88 | 392.87 | 440,598 | +12.71(+3.34%) |
Sep 10, 2024 | 381.00 | 381.00 | 373.39 | 380.16 | 216,044 | +2.04(+0.54%) |
Sep 09, 2024 | 374.00 | 380.37 | 372.49 | 378.12 | 374,660 | +7.19(+1.94%) |
Sep 06, 2024 | 375.27 | 380.86 | 366.91 | 370.93 | 381,357 | +0.51(+0.14%) |
Sep 05, 2024 | 373.34 | 373.50 | 364.80 | 370.42 | 428,210 | -4.35(-1.16%) |
Sep 04, 2024 | 377.52 | 379.20 | 369.20 | 374.77 | 441,823 | -4.19(-1.11%) |
Sep 03, 2024 | 396.18 | 396.95 | 376.36 | 378.96 | 591,207 | -20.96(-5.24%) |
Aug 30, 2024 | 396.38 | 401.06 | 391.50 | 399.92 | 594,192 | +5.62(+1.43%) |
Aug 29, 2024 | 391.42 | 401.43 | 389.21 | 394.30 | 392,994 | +6.43(+1.66%) |
Aug 28, 2024 | 387.42 | 390.28 | 383.74 | 387.87 | 378,171 | +1.10(+0.28%) |
Aug 27, 2024 | 381.42 | 388.50 | 380.30 | 386.77 | 479,891 | +2.85(+0.74%) |
Aug 26, 2024 | 386.81 | 390.23 | 382.78 | 383.92 | 295,217 | -0.67(-0.17%) |
Aug 23, 2024 | 379.07 | 385.49 | 379.07 | 384.59 | 370,275 | +7.62(+2.02%) |
Aug 22, 2024 | 374.20 | 381.18 | 373.88 | 376.97 | 238,247 | +2.71(+0.72%) |
Aug 21, 2024 | 369.78 | 376.31 | 368.94 | 374.26 | 334,784 | +4.49(+1.21%) |
Aug 20, 2024 | 374.68 | 375.55 | 368.49 | 369.78 | 245,477 | -4.78(-1.28%) |
Aug 19, 2024 | 372.74 | 374.56 | 369.20 | 374.56 | 300,054 | +1.88(+0.51%) |
Aug 16, 2024 | 378.78 | 378.78 | 370.37 | 372.68 | 333,654 | -7.12(-1.87%) |
Aug 15, 2024 | 384.54 | 388.04 | 378.37 | 379.80 | 350,082 | +1.29(+0.34%) |
Aug 14, 2024 | 375.57 | 379.52 | 374.51 | 378.51 | 359,611 | +4.59(+1.23%) |
Aug 13, 2024 | 376.80 | 378.89 | 370.51 | 373.92 | 378,277 | +1.80(+0.48%) |
Aug 12, 2024 | 376.42 | 378.80 | 369.36 | 372.12 | 318,582 | -3.72(-0.99%) |
Aug 09, 2024 | 370.28 | 375.95 | 368.52 | 375.84 | 415,769 | +3.21(+0.86%) |
Aug 08, 2024 | 362.45 | 374.41 | 358.57 | 372.63 | 476,546 | +14.69(+4.11%) |
Aug 07, 2024 | 365.25 | 368.87 | 357.87 | 357.93 | 404,354 | -1.98(-0.55%) |
Aug 06, 2024 | 363.49 | 367.68 | 359.36 | 359.92 | 410,517 | -3.38(-0.93%) |
Aug 05, 2024 | 348.95 | 367.99 | 345.06 | 363.30 | 558,178 | -1.76(-0.48%) |
Aug 02, 2024 | 367.86 | 368.43 | 353.53 | 365.06 | 601,943 | -13.54(-3.58%) |
Aug 01, 2024 | 394.43 | 397.57 | 369.89 | 378.60 | 660,960 | -15.83(-4.01%) |
Jul 31, 2024 | 390.55 | 402.35 | 389.98 | 394.43 | 871,065 | +15.80(+4.17%) |
Jul 30, 2024 | 377.59 | 387.86 | 367.86 | 378.63 | 795,720 | +12.87(+3.52%) |
Jul 29, 2024 | 367.02 | 371.42 | 362.76 | 365.76 | 528,254 | -0.20(-0.05%) |
Jul 26, 2024 | 363.50 | 368.42 | 361.19 | 365.96 | 343,321 | +11.51(+3.25%) |
Jul 25, 2024 | 356.00 | 363.39 | 346.06 | 354.45 | 739,296 | -1.43(-0.40%) |
Jul 24, 2024 | 371.62 | 372.92 | 354.58 | 355.88 | 670,709 | -22.55(-5.96%) |
Jul 23, 2024 | 376.09 | 383.29 | 375.87 | 378.43 | 375,390 | +0.34(+0.09%) |
Jul 22, 2024 | 374.42 | 378.78 | 371.17 | 378.09 | 411,953 | +9.00(+2.44%) |
Jul 19, 2024 | 369.77 | 373.68 | 368.02 | 369.09 | 535,017 | +1.45(+0.39%) |
Jul 18, 2024 | 370.65 | 379.09 | 364.23 | 367.64 | 840,969 | +2.16(+0.59%) |
Jul 17, 2024 | 385.19 | 387.00 | 365.38 | 365.48 | 727,172 | -24.72(-6.34%) |
Jul 16, 2024 | 377.15 | 390.67 | 375.75 | 390.20 | 481,564 | +16.76(+4.49%) |
Jul 15, 2024 | 379.10 | 382.25 | 372.68 | 373.44 | 480,477 | -5.85(-1.54%) |
Jul 12, 2024 | 380.16 | 384.74 | 377.60 | 379.30 | 489,573 | +1.44(+0.38%) |
Jul 11, 2024 | 376.24 | 382.53 | 374.44 | 377.85 | 548,174 | +3.69(+0.99%) |
Jul 10, 2024 | 371.32 | 375.14 | 368.41 | 374.16 | 286,371 | +4.16(+1.12%) |
Jul 09, 2024 | 375.07 | 376.81 | 368.84 | 370.00 | 357,470 | -5.84(-1.55%) |
Jul 08, 2024 | 374.68 | 379.82 | 373.24 | 375.85 | 531,304 | +4.25(+1.14%) |
Jul 05, 2024 | 369.53 | 373.26 | 366.56 | 371.60 | 479,329 | +1.46(+0.39%) |
Jul 03, 2024 | 365.78 | 371.23 | 364.66 | 370.14 | 335,919 | +5.46(+1.50%) |
Jul 02, 2024 | 358.35 | 366.29 | 357.05 | 364.68 | 406,889 | +6.65(+1.86%) |