Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 320.21 | 320.21 | 316.56 | 317.16 | 106,714 | -1.82(-0.57%) |
Sep 24, 2024 | 323.76 | 323.76 | 318.49 | 318.98 | 188,856 | -4.76(-1.47%) |
Sep 23, 2024 | 322.33 | 325.24 | 320.97 | 323.74 | 83,711 | +3.05(+0.95%) |
Sep 20, 2024 | 319.35 | 323.00 | 317.00 | 320.69 | 303,111 | -0.13(-0.04%) |
Sep 19, 2024 | 316.32 | 321.68 | 315.61 | 320.82 | 147,522 | +4.50(+1.42%) |
Sep 18, 2024 | 320.20 | 321.25 | 315.85 | 316.32 | 118,909 | -3.88(-1.21%) |
Sep 17, 2024 | 317.48 | 323.00 | 316.90 | 320.20 | 123,004 | +3.10(+0.98%) |
Sep 16, 2024 | 311.95 | 318.24 | 311.19 | 317.10 | 115,167 | +6.49(+2.09%) |
Sep 13, 2024 | 307.98 | 310.75 | 306.39 | 310.61 | 113,680 | +2.94(+0.96%) |
Sep 12, 2024 | 306.18 | 307.95 | 304.55 | 307.67 | 58,981 | +1.93(+0.63%) |
Sep 11, 2024 | 306.60 | 307.46 | 301.35 | 305.74 | 56,139 | -2.15(-0.70%) |
Sep 10, 2024 | 304.77 | 308.25 | 302.94 | 307.89 | 66,872 | +2.85(+0.93%) |
Sep 09, 2024 | 304.19 | 307.73 | 304.19 | 305.04 | 95,400 | +0.32(+0.11%) |
Sep 06, 2024 | 311.43 | 312.48 | 303.36 | 304.72 | 49,755 | -7.20(-2.31%) |
Sep 05, 2024 | 313.72 | 313.72 | 308.65 | 311.92 | 84,151 | -1.35(-0.43%) |
Sep 04, 2024 | 311.98 | 314.90 | 310.54 | 313.27 | 113,906 | +0.73(+0.23%) |
Sep 03, 2024 | 312.21 | 313.62 | 310.34 | 312.54 | 89,717 | -1.23(-0.39%) |
Aug 30, 2024 | 311.60 | 314.95 | 310.50 | 313.77 | 91,880 | +2.17(+0.70%) |
Aug 29, 2024 | 310.24 | 314.41 | 307.99 | 311.60 | 68,960 | +1.41(+0.45%) |
Aug 28, 2024 | 310.97 | 314.44 | 310.00 | 310.19 | 62,962 | -0.78(-0.25%) |
Aug 27, 2024 | 309.08 | 312.12 | 308.06 | 310.97 | 65,297 | -0.26(-0.08%) |
Aug 26, 2024 | 314.05 | 315.20 | 310.29 | 311.23 | 130,068 | -2.60(-0.83%) |
Aug 23, 2024 | 311.11 | 316.09 | 310.63 | 313.83 | 89,548 | +3.30(+1.06%) |
Aug 22, 2024 | 312.11 | 313.66 | 309.93 | 310.53 | 68,950 | -1.58(-0.51%) |
Aug 21, 2024 | 312.73 | 313.16 | 310.50 | 312.11 | 68,710 | -0.20(-0.06%) |
Aug 20, 2024 | 315.47 | 315.47 | 311.99 | 312.31 | 53,693 | -3.16(-1.00%) |
Aug 19, 2024 | 316.33 | 318.88 | 314.73 | 315.47 | 59,879 | -0.86(-0.27%) |
Aug 16, 2024 | 312.08 | 317.27 | 312.08 | 316.33 | 92,673 | +2.74(+0.87%) |
Aug 15, 2024 | 313.99 | 314.15 | 310.29 | 313.59 | 88,297 | +2.59(+0.83%) |
Aug 14, 2024 | 310.15 | 311.62 | 308.85 | 311.00 | 60,161 | +0.95(+0.31%) |
Aug 13, 2024 | 306.65 | 310.64 | 305.87 | 310.05 | 57,427 | +4.58(+1.50%) |
Aug 12, 2024 | 305.47 | 306.35 | 303.85 | 305.47 | 93,919 | +0.00(+0.00%) |
Aug 09, 2024 | 305.39 | 306.71 | 302.43 | 305.47 | 92,699 | +0.08(+0.03%) |
Aug 08, 2024 | 301.99 | 305.67 | 300.94 | 305.39 | 63,037 | +4.53(+1.51%) |
Aug 07, 2024 | 303.92 | 308.06 | 300.72 | 300.86 | 114,202 | -1.21(-0.40%) |
Aug 06, 2024 | 300.90 | 305.39 | 299.07 | 302.07 | 193,429 | +0.93(+0.31%) |
Aug 05, 2024 | 306.14 | 306.86 | 300.79 | 301.14 | 74,954 | -11.37(-3.64%) |
Aug 02, 2024 | 310.01 | 313.24 | 304.79 | 312.51 | 64,793 | -1.60(-0.51%) |
Aug 01, 2024 | 317.65 | 319.20 | 311.15 | 314.11 | 123,993 | -3.54(-1.11%) |
Jul 31, 2024 | 324.46 | 324.46 | 317.02 | 317.65 | 83,224 | -5.73(-1.77%) |
Jul 30, 2024 | 324.83 | 326.53 | 320.05 | 323.38 | 75,076 | -0.18(-0.06%) |
Jul 29, 2024 | 325.00 | 327.39 | 323.16 | 323.56 | 143,911 | -2.75(-0.84%) |
Jul 26, 2024 | 323.46 | 327.50 | 319.96 | 326.31 | 140,323 | +3.64(+1.13%) |
Jul 25, 2024 | 315.00 | 330.22 | 314.51 | 322.67 | 261,304 | +17.67(+5.79%) |
Jul 24, 2024 | 306.55 | 309.68 | 304.89 | 305.00 | 211,479 | -3.92(-1.27%) |
Jul 23, 2024 | 309.33 | 313.39 | 308.11 | 308.92 | 128,895 | -0.41(-0.13%) |
Jul 22, 2024 | 306.25 | 310.22 | 304.50 | 309.33 | 120,003 | +3.85(+1.26%) |
Jul 19, 2024 | 307.67 | 308.08 | 302.19 | 305.48 | 95,341 | -3.30(-1.07%) |
Jul 18, 2024 | 312.97 | 313.22 | 308.55 | 308.78 | 105,060 | -3.86(-1.23%) |
Jul 17, 2024 | 312.88 | 313.93 | 311.43 | 312.64 | 76,575 | -0.71(-0.23%) |
Jul 16, 2024 | 306.63 | 314.74 | 306.36 | 313.35 | 113,117 | +7.80(+2.55%) |
Jul 15, 2024 | 307.51 | 309.26 | 305.14 | 305.55 | 66,880 | +0.00(+0.00%) |
Jul 12, 2024 | 300.54 | 307.99 | 299.17 | 305.55 | 99,547 | +5.42(+1.80%) |
Jul 11, 2024 | 297.87 | 301.33 | 295.98 | 300.13 | 150,340 | +4.30(+1.45%) |
Jul 10, 2024 | 294.98 | 296.43 | 294.05 | 295.83 | 88,154 | +0.38(+0.13%) |
Jul 09, 2024 | 298.94 | 299.20 | 294.65 | 295.45 | 58,279 | -3.28(-1.10%) |
Jul 08, 2024 | 300.54 | 302.59 | 298.01 | 298.73 | 114,505 | -1.82(-0.60%) |
Jul 05, 2024 | 300.59 | 301.00 | 296.73 | 300.54 | 99,030 | -0.46(-0.15%) |
Jul 03, 2024 | 298.52 | 302.58 | 296.96 | 301.00 | 92,280 | +1.95(+0.65%) |
Jul 02, 2024 | 297.72 | 300.80 | 297.26 | 299.06 | 173,965 | +1.75(+0.59%) |