Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 386.25 | 387.99 | 382.99 | 383.95 | 1,195,723 | -2.62(-0.68%) |
Sep 26, 2024 | 389.68 | 391.90 | 385.00 | 386.57 | 831,889 | -1.13(-0.29%) |
Sep 25, 2024 | 386.89 | 390.60 | 384.67 | 387.70 | 807,597 | +3.95(+1.03%) |
Sep 24, 2024 | 385.59 | 388.10 | 383.20 | 383.75 | 926,798 | -3.63(-0.94%) |
Sep 23, 2024 | 386.58 | 389.53 | 385.00 | 387.38 | 875,481 | +2.45(+0.64%) |
Sep 20, 2024 | 380.95 | 387.71 | 380.00 | 384.93 | 1,913,032 | +3.54(+0.93%) |
Sep 19, 2024 | 380.05 | 382.49 | 377.25 | 381.39 | 719,465 | +9.80(+2.64%) |
Sep 18, 2024 | 374.31 | 379.52 | 371.05 | 371.59 | 958,906 | -3.01(-0.80%) |
Sep 17, 2024 | 370.22 | 374.66 | 365.63 | 374.60 | 1,129,361 | +5.71(+1.55%) |
Sep 16, 2024 | 367.10 | 370.22 | 364.17 | 368.89 | 1,447,620 | +4.66(+1.28%) |
Sep 13, 2024 | 360.51 | 366.21 | 359.24 | 364.23 | 1,059,248 | +4.56(+1.27%) |
Sep 12, 2024 | 353.15 | 359.90 | 352.50 | 359.67 | 873,365 | +5.36(+1.51%) |
Sep 11, 2024 | 346.42 | 354.80 | 340.61 | 354.31 | 947,303 | +8.18(+2.36%) |
Sep 10, 2024 | 348.76 | 349.27 | 343.27 | 346.13 | 1,206,423 | +0.83(+0.24%) |
Sep 09, 2024 | 346.32 | 350.62 | 343.28 | 345.30 | 1,080,598 | +3.23(+0.94%) |
Sep 06, 2024 | 345.94 | 349.36 | 339.13 | 342.07 | 1,239,282 | -0.84(-0.24%) |
Sep 05, 2024 | 344.60 | 347.00 | 340.10 | 342.91 | 920,963 | -3.62(-1.04%) |
Sep 04, 2024 | 346.88 | 349.41 | 343.26 | 346.53 | 707,187 | +0.35(+0.10%) |
Sep 03, 2024 | 362.25 | 363.15 | 343.80 | 346.18 | 1,204,246 | -15.48(-4.28%) |
Aug 30, 2024 | 356.80 | 362.43 | 354.14 | 361.66 | 2,192,458 | +6.64(+1.87%) |
Aug 29, 2024 | 354.30 | 359.90 | 352.04 | 355.02 | 919,660 | +2.70(+0.77%) |
Aug 28, 2024 | 353.26 | 354.99 | 350.00 | 352.32 | 534,431 | -0.24(-0.07%) |
Aug 27, 2024 | 349.14 | 353.26 | 348.24 | 352.56 | 932,062 | +1.93(+0.55%) |
Aug 26, 2024 | 352.91 | 354.32 | 349.38 | 350.63 | 635,061 | -2.28(-0.65%) |
Aug 23, 2024 | 353.12 | 355.02 | 351.28 | 352.91 | 871,002 | +2.20(+0.63%) |
Aug 22, 2024 | 351.39 | 353.70 | 348.91 | 350.71 | 997,604 | -0.95(-0.27%) |
Aug 21, 2024 | 348.77 | 353.44 | 346.89 | 351.66 | 633,202 | +3.99(+1.15%) |
Aug 20, 2024 | 347.00 | 350.23 | 344.12 | 347.67 | 655,397 | +0.68(+0.20%) |
Aug 19, 2024 | 342.58 | 347.07 | 341.17 | 346.99 | 757,012 | +5.69(+1.67%) |
Aug 16, 2024 | 346.99 | 347.79 | 340.80 | 341.30 | 969,923 | -6.55(-1.88%) |
Aug 15, 2024 | 349.78 | 351.20 | 344.11 | 347.85 | 874,978 | +2.13(+0.62%) |
Aug 14, 2024 | 340.00 | 346.52 | 340.00 | 345.72 | 1,107,278 | +6.32(+1.86%) |
Aug 13, 2024 | 336.27 | 339.65 | 332.63 | 339.40 | 887,002 | +6.51(+1.96%) |
Aug 12, 2024 | 332.01 | 334.38 | 327.30 | 332.89 | 821,692 | +0.21(+0.06%) |
Aug 09, 2024 | 327.03 | 333.00 | 324.31 | 332.68 | 1,090,097 | +5.05(+1.54%) |
Aug 08, 2024 | 326.57 | 329.42 | 323.79 | 327.63 | 1,044,126 | +4.15(+1.28%) |
Aug 07, 2024 | 329.05 | 333.26 | 321.65 | 323.48 | 1,208,858 | +0.57(+0.18%) |
Aug 06, 2024 | 315.65 | 326.84 | 313.62 | 322.91 | 1,295,469 | +8.70(+2.77%) |
Aug 05, 2024 | 309.00 | 318.77 | 306.72 | 314.21 | 2,114,506 | -4.24(-1.33%) |
Aug 02, 2024 | 325.18 | 325.97 | 316.49 | 318.45 | 2,071,587 | -14.88(-4.46%) |
Aug 01, 2024 | 338.77 | 342.94 | 328.82 | 333.33 | 1,336,256 | -0.95(-0.28%) |
Jul 31, 2024 | 341.01 | 351.41 | 332.35 | 334.28 | 2,500,342 | +5.45(+1.66%) |
Jul 30, 2024 | 333.14 | 336.00 | 327.42 | 328.83 | 1,343,554 | -3.01(-0.91%) |
Jul 29, 2024 | 330.96 | 334.35 | 328.48 | 331.84 | 1,050,212 | +2.13(+0.65%) |
Jul 26, 2024 | 326.95 | 333.34 | 325.46 | 329.71 | 1,232,284 | +7.49(+2.32%) |
Jul 25, 2024 | 332.79 | 332.79 | 321.01 | 322.22 | 2,429,050 | -10.62(-3.19%) |
Jul 24, 2024 | 340.76 | 343.79 | 332.29 | 332.84 | 1,514,406 | -12.12(-3.51%) |
Jul 23, 2024 | 338.24 | 345.44 | 336.34 | 344.96 | 1,158,963 | +7.86(+2.33%) |
Jul 22, 2024 | 334.11 | 337.18 | 331.62 | 337.10 | 1,462,193 | +6.96(+2.11%) |
Jul 19, 2024 | 331.99 | 334.22 | 329.71 | 330.14 | 1,397,883 | -0.23(-0.07%) |
Jul 18, 2024 | 335.00 | 339.13 | 324.04 | 330.37 | 1,537,632 | -5.07(-1.51%) |
Jul 17, 2024 | 344.13 | 345.72 | 334.78 | 335.44 | 1,199,616 | -10.88(-3.14%) |
Jul 16, 2024 | 344.71 | 346.65 | 342.95 | 346.32 | 1,341,840 | +5.32(+1.56%) |
Jul 15, 2024 | 344.06 | 347.33 | 340.45 | 341.00 | 1,096,714 | -2.81(-0.82%) |
Jul 12, 2024 | 344.56 | 346.08 | 342.33 | 343.81 | 1,135,070 | -0.75(-0.22%) |
Jul 11, 2024 | 340.82 | 347.20 | 340.82 | 344.56 | 904,477 | +3.74(+1.10%) |
Jul 10, 2024 | 336.38 | 341.10 | 333.40 | 340.82 | 893,687 | +7.08(+2.12%) |
Jul 09, 2024 | 333.52 | 337.12 | 333.17 | 333.74 | 991,269 | +0.22(+0.07%) |
Jul 08, 2024 | 333.60 | 335.80 | 332.80 | 333.52 | 770,659 | +1.84(+0.55%) |
Jul 05, 2024 | 331.29 | 332.66 | 326.05 | 331.68 | 1,435,270 | +0.39(+0.12%) |
Jul 03, 2024 | 323.65 | 331.43 | 323.15 | 331.29 | 687,786 | +6.46(+1.99%) |
Jul 02, 2024 | 323.08 | 325.24 | 319.27 | 324.83 | 1,562,562 | +3.47(+1.08%) |