Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 371.35 | 371.48 | 365.62 | 366.07 | 236,478 | -5.84(-1.57%) |
Sep 24, 2024 | 369.71 | 372.18 | 367.89 | 371.91 | 156,076 | +3.61(+0.98%) |
Sep 23, 2024 | 367.27 | 369.73 | 363.83 | 368.30 | 150,697 | +3.93(+1.08%) |
Sep 20, 2024 | 368.64 | 369.05 | 364.14 | 364.37 | 341,750 | -7.72(-2.07%) |
Sep 19, 2024 | 378.55 | 379.00 | 370.03 | 372.09 | 210,896 | +3.16(+0.86%) |
Sep 18, 2024 | 371.79 | 378.08 | 366.99 | 368.93 | 336,908 | -2.93(-0.79%) |
Sep 17, 2024 | 362.18 | 373.92 | 362.12 | 371.86 | 502,848 | +13.37(+3.73%) |
Sep 16, 2024 | 357.21 | 361.62 | 356.65 | 358.49 | 187,262 | +2.47(+0.69%) |
Sep 13, 2024 | 349.99 | 358.20 | 349.08 | 356.02 | 191,258 | +9.53(+2.75%) |
Sep 12, 2024 | 346.13 | 347.51 | 341.52 | 346.49 | 202,125 | +0.58(+0.17%) |
Sep 11, 2024 | 345.66 | 346.18 | 337.00 | 345.91 | 225,459 | -0.49(-0.14%) |
Sep 10, 2024 | 346.38 | 348.54 | 343.87 | 346.40 | 268,937 | -0.08(-0.02%) |
Sep 09, 2024 | 344.00 | 351.28 | 342.64 | 346.48 | 431,657 | +5.11(+1.50%) |
Sep 06, 2024 | 342.82 | 346.47 | 339.91 | 341.37 | 356,079 | -0.60(-0.18%) |
Sep 05, 2024 | 345.44 | 345.44 | 340.62 | 341.97 | 290,297 | -2.56(-0.74%) |
Sep 04, 2024 | 338.58 | 345.11 | 337.36 | 344.53 | 389,995 | +4.53(+1.33%) |
Sep 03, 2024 | 350.53 | 352.10 | 339.72 | 340.00 | 429,695 | -11.62(-3.30%) |
Aug 30, 2024 | 352.27 | 354.87 | 349.77 | 351.62 | 454,875 | +0.80(+0.23%) |
Aug 29, 2024 | 353.79 | 355.70 | 348.82 | 350.82 | 177,817 | +1.19(+0.34%) |
Aug 28, 2024 | 350.78 | 353.70 | 349.12 | 349.62 | 164,004 | -2.30(-0.65%) |
Aug 27, 2024 | 354.11 | 355.70 | 350.06 | 351.92 | 188,112 | -4.70(-1.32%) |
Aug 26, 2024 | 360.00 | 362.25 | 356.07 | 356.62 | 176,231 | -1.90(-0.53%) |
Aug 23, 2024 | 350.00 | 358.82 | 348.17 | 358.52 | 182,509 | +10.44(+3.00%) |
Aug 22, 2024 | 349.17 | 351.00 | 345.30 | 348.08 | 172,096 | -2.92(-0.83%) |
Aug 21, 2024 | 349.99 | 351.75 | 345.03 | 351.00 | 221,208 | +4.90(+1.42%) |
Aug 20, 2024 | 345.07 | 349.12 | 345.07 | 346.10 | 186,893 | +0.51(+0.15%) |
Aug 19, 2024 | 345.28 | 347.56 | 343.95 | 345.59 | 199,010 | +0.31(+0.09%) |
Aug 16, 2024 | 345.98 | 350.88 | 344.90 | 345.28 | 193,659 | -1.81(-0.52%) |
Aug 15, 2024 | 348.80 | 350.84 | 342.82 | 347.09 | 345,817 | +4.25(+1.24%) |
Aug 14, 2024 | 347.39 | 348.55 | 342.69 | 342.84 | 266,062 | -3.85(-1.11%) |
Aug 13, 2024 | 343.89 | 348.63 | 342.47 | 346.69 | 359,442 | +3.82(+1.11%) |
Aug 12, 2024 | 347.99 | 348.42 | 339.93 | 342.87 | 318,538 | -5.12(-1.47%) |
Aug 09, 2024 | 349.51 | 349.71 | 346.19 | 347.99 | 253,648 | -1.51(-0.43%) |
Aug 08, 2024 | 349.28 | 356.09 | 347.88 | 349.51 | 391,423 | +1.47(+0.42%) |
Aug 07, 2024 | 355.01 | 359.03 | 347.70 | 348.04 | 437,394 | -5.25(-1.49%) |
Aug 06, 2024 | 351.08 | 357.64 | 347.72 | 353.29 | 380,674 | +4.68(+1.34%) |
Aug 05, 2024 | 343.00 | 355.57 | 334.40 | 348.61 | 526,352 | -3.55(-1.01%) |
Aug 02, 2024 | 356.62 | 356.62 | 347.69 | 352.16 | 516,537 | -12.13(-3.33%) |
Aug 01, 2024 | 371.61 | 376.05 | 360.31 | 364.29 | 541,610 | -8.45(-2.27%) |
Jul 31, 2024 | 373.30 | 381.43 | 367.30 | 372.74 | 428,286 | +1.53(+0.41%) |
Jul 30, 2024 | 367.92 | 372.30 | 367.07 | 371.20 | 444,889 | +3.36(+0.91%) |
Jul 29, 2024 | 369.85 | 372.82 | 365.03 | 367.84 | 448,803 | -2.68(-0.72%) |
Jul 26, 2024 | 363.28 | 373.57 | 360.58 | 370.52 | 789,923 | +11.84(+3.30%) |
Jul 25, 2024 | 348.78 | 362.08 | 337.99 | 358.69 | 1,081,531 | +32.64(+10.01%) |
Jul 24, 2024 | 335.18 | 335.69 | 325.05 | 326.05 | 431,358 | -10.83(-3.22%) |
Jul 23, 2024 | 330.41 | 337.08 | 328.45 | 336.88 | 360,105 | +6.47(+1.96%) |
Jul 22, 2024 | 329.85 | 330.95 | 322.42 | 330.41 | 323,404 | +3.04(+0.93%) |
Jul 19, 2024 | 329.49 | 330.59 | 322.68 | 327.37 | 300,407 | -2.11(-0.64%) |
Jul 18, 2024 | 332.25 | 340.69 | 328.86 | 329.49 | 404,077 | -5.77(-1.72%) |
Jul 17, 2024 | 331.60 | 339.69 | 329.88 | 335.26 | 427,872 | -0.47(-0.14%) |
Jul 16, 2024 | 326.26 | 338.81 | 323.87 | 335.73 | 525,120 | +9.83(+3.02%) |
Jul 15, 2024 | 327.99 | 335.76 | 324.49 | 325.90 | 477,199 | -1.36(-0.41%) |
Jul 12, 2024 | 318.69 | 331.13 | 318.14 | 327.25 | 802,493 | +11.00(+3.48%) |
Jul 11, 2024 | 302.73 | 319.24 | 302.73 | 316.25 | 716,710 | +18.43(+6.19%) |
Jul 10, 2024 | 297.80 | 298.64 | 293.43 | 297.83 | 587,882 | +2.69(+0.91%) |
Jul 09, 2024 | 302.67 | 305.94 | 292.49 | 295.14 | 522,671 | -8.28(-2.73%) |
Jul 08, 2024 | 298.98 | 304.43 | 298.86 | 303.42 | 432,200 | +4.68(+1.57%) |
Jul 05, 2024 | 300.04 | 300.95 | 297.06 | 298.73 | 325,963 | -1.31(-0.44%) |
Jul 03, 2024 | 299.90 | 302.42 | 297.03 | 300.04 | 317,088 | -0.31(-0.10%) |
Jul 02, 2024 | 307.61 | 307.61 | 299.44 | 300.35 | 352,750 | -6.27(-2.04%) |