Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 373.68 | 381.23 | 371.49 | 378.20 | 34,783 | +5.20(+1.39%) |
Sep 24, 2024 | 369.21 | 375.51 | 369.21 | 373.00 | 34,975 | +3.32(+0.90%) |
Sep 23, 2024 | 387.03 | 387.03 | 365.60 | 369.68 | 41,702 | -13.36(-3.49%) |
Sep 20, 2024 | 378.93 | 385.33 | 377.22 | 383.04 | 63,597 | -0.42(-0.11%) |
Sep 19, 2024 | 378.79 | 383.46 | 375.50 | 383.46 | 21,280 | +10.43(+2.80%) |
Sep 18, 2024 | 370.61 | 382.50 | 369.19 | 373.03 | 25,279 | +0.45(+0.12%) |
Sep 17, 2024 | 361.94 | 374.48 | 361.94 | 372.58 | 38,700 | +11.60(+3.21%) |
Sep 16, 2024 | 365.85 | 366.21 | 359.86 | 360.98 | 25,209 | -2.08(-0.57%) |
Sep 13, 2024 | 356.90 | 368.51 | 356.90 | 363.06 | 25,145 | +10.39(+2.95%) |
Sep 12, 2024 | 349.64 | 354.57 | 349.64 | 352.67 | 19,986 | +5.96(+1.72%) |
Sep 11, 2024 | 344.27 | 346.71 | 343.48 | 346.71 | 11,962 | +0.61(+0.18%) |
Sep 10, 2024 | 346.42 | 349.62 | 344.09 | 346.10 | 14,049 | +0.31(+0.09%) |
Sep 09, 2024 | 350.35 | 351.59 | 343.46 | 345.79 | 33,764 | -3.98(-1.14%) |
Sep 06, 2024 | 354.95 | 357.35 | 348.18 | 349.77 | 17,901 | -3.86(-1.09%) |
Sep 05, 2024 | 362.92 | 364.99 | 352.80 | 353.63 | 34,608 | -7.04(-1.95%) |
Sep 04, 2024 | 358.20 | 361.75 | 357.41 | 360.67 | 26,965 | +3.27(+0.91%) |
Sep 03, 2024 | 358.64 | 362.07 | 355.52 | 357.40 | 20,439 | -3.20(-0.89%) |
Aug 30, 2024 | 360.98 | 360.98 | 356.24 | 360.60 | 20,950 | +2.09(+0.58%) |
Aug 29, 2024 | 359.00 | 363.76 | 356.80 | 358.51 | 15,671 | +1.70(+0.48%) |
Aug 28, 2024 | 364.15 | 364.90 | 355.59 | 356.81 | 24,275 | -10.20(-2.78%) |
Aug 27, 2024 | 365.41 | 373.26 | 365.31 | 367.01 | 28,805 | -1.27(-0.34%) |
Aug 26, 2024 | 375.01 | 375.93 | 367.12 | 368.28 | 53,567 | -3.31(-0.89%) |
Aug 23, 2024 | 367.64 | 377.24 | 365.01 | 371.59 | 74,466 | +8.70(+2.40%) |
Aug 22, 2024 | 371.84 | 372.07 | 362.89 | 362.89 | 22,896 | -10.38(-2.78%) |
Aug 21, 2024 | 367.99 | 374.18 | 367.50 | 373.27 | 136,836 | +5.82(+1.58%) |
Aug 20, 2024 | 368.15 | 368.49 | 361.63 | 367.45 | 52,056 | -1.88(-0.51%) |
Aug 19, 2024 | 375.74 | 375.95 | 369.25 | 369.33 | 47,741 | -2.13(-0.57%) |
Aug 16, 2024 | 374.49 | 378.20 | 371.46 | 371.46 | 21,457 | -3.10(-0.83%) |
Aug 15, 2024 | 381.20 | 384.65 | 373.00 | 374.56 | 31,458 | +8.66(+2.37%) |
Aug 14, 2024 | 366.00 | 370.61 | 364.00 | 365.90 | 47,363 | -3.39(-0.92%) |
Aug 13, 2024 | 364.04 | 371.10 | 361.62 | 369.29 | 45,044 | +8.84(+2.45%) |
Aug 12, 2024 | 360.04 | 363.08 | 359.91 | 360.45 | 34,350 | +0.27(+0.07%) |
Aug 09, 2024 | 362.33 | 362.33 | 360.12 | 360.18 | 15,024 | -1.40(-0.39%) |
Aug 08, 2024 | 357.81 | 362.91 | 357.81 | 361.58 | 29,474 | +6.96(+1.96%) |
Aug 07, 2024 | 354.87 | 356.13 | 353.68 | 354.62 | 32,919 | +3.57(+1.02%) |
Aug 06, 2024 | 355.99 | 359.63 | 350.76 | 351.04 | 28,803 | -4.46(-1.25%) |
Aug 05, 2024 | 347.16 | 357.20 | 347.16 | 355.50 | 40,706 | -9.01(-2.47%) |
Aug 02, 2024 | 366.58 | 366.90 | 360.30 | 364.51 | 14,934 | -12.57(-3.33%) |
Aug 01, 2024 | 397.53 | 397.53 | 371.18 | 377.08 | 50,903 | -17.60(-4.46%) |
Jul 31, 2024 | 389.16 | 398.08 | 387.31 | 394.68 | 32,468 | +6.95(+1.79%) |
Jul 30, 2024 | 395.45 | 395.45 | 387.73 | 387.73 | 15,472 | -4.82(-1.23%) |
Jul 29, 2024 | 406.00 | 406.01 | 392.33 | 392.54 | 49,046 | -11.47(-2.84%) |
Jul 26, 2024 | 401.04 | 406.01 | 398.52 | 404.01 | 25,368 | +8.02(+2.03%) |
Jul 25, 2024 | 402.23 | 406.01 | 396.00 | 396.00 | 44,650 | +1.65(+0.42%) |
Jul 24, 2024 | 400.02 | 401.02 | 393.90 | 394.35 | 18,886 | -6.24(-1.56%) |
Jul 23, 2024 | 404.10 | 406.01 | 400.29 | 400.58 | 24,984 | -6.05(-1.49%) |
Jul 22, 2024 | 388.50 | 406.63 | 388.50 | 406.63 | 23,642 | +18.09(+4.65%) |
Jul 19, 2024 | 398.83 | 401.35 | 385.26 | 388.54 | 30,636 | -9.31(-2.34%) |
Jul 18, 2024 | 404.23 | 413.03 | 392.25 | 397.85 | 40,920 | -11.07(-2.71%) |
Jul 17, 2024 | 414.56 | 423.01 | 407.98 | 408.92 | 47,123 | -13.05(-3.09%) |
Jul 16, 2024 | 400.97 | 430.62 | 399.14 | 421.97 | 58,114 | +25.93(+6.55%) |
Jul 15, 2024 | 395.64 | 400.01 | 389.29 | 396.05 | 39,149 | +4.38(+1.12%) |
Jul 12, 2024 | 388.20 | 395.27 | 388.20 | 391.67 | 30,508 | +3.63(+0.94%) |
Jul 11, 2024 | 367.39 | 392.78 | 367.37 | 388.03 | 40,619 | +25.72(+7.10%) |
Jul 10, 2024 | 357.12 | 362.32 | 357.12 | 362.32 | 18,444 | +8.18(+2.31%) |
Jul 09, 2024 | 353.41 | 354.90 | 353.18 | 354.14 | 15,125 | +4.09(+1.17%) |
Jul 08, 2024 | 350.52 | 357.13 | 348.65 | 350.05 | 13,779 | +1.75(+0.50%) |
Jul 05, 2024 | 351.09 | 354.94 | 348.15 | 348.30 | 40,578 | -3.51(-1.00%) |
Jul 03, 2024 | 344.16 | 351.81 | 344.16 | 351.81 | 9,796 | +7.47(+2.17%) |
Jul 02, 2024 | 343.33 | 346.95 | 342.95 | 344.34 | 14,148 | -1.43(-0.41%) |