Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 292.25 | 292.83 | 283.62 | 284.81 | 736,332 | -9.10(-3.10%) |
Sep 24, 2024 | 298.00 | 300.00 | 293.09 | 293.91 | 379,163 | +0.60(+0.20%) |
Sep 23, 2024 | 290.94 | 295.75 | 289.79 | 293.31 | 386,947 | +2.42(+0.83%) |
Sep 20, 2024 | 290.01 | 292.82 | 287.21 | 290.89 | 577,085 | -0.03(-0.01%) |
Sep 19, 2024 | 291.36 | 294.17 | 286.95 | 290.92 | 542,971 | +7.21(+2.54%) |
Sep 18, 2024 | 284.56 | 289.51 | 282.66 | 283.71 | 523,454 | -2.00(-0.70%) |
Sep 17, 2024 | 278.62 | 286.43 | 278.62 | 285.71 | 1,143,979 | +8.59(+3.10%) |
Sep 16, 2024 | 274.91 | 278.27 | 273.75 | 277.12 | 468,446 | +5.89(+2.17%) |
Sep 13, 2024 | 273.79 | 275.78 | 269.20 | 271.23 | 802,734 | +0.41(+0.15%) |
Sep 12, 2024 | 271.19 | 274.24 | 267.02 | 270.82 | 542,500 | +2.21(+0.82%) |
Sep 11, 2024 | 269.95 | 270.11 | 262.18 | 268.61 | 1,123,550 | -0.02(-0.01%) |
Sep 10, 2024 | 275.09 | 275.09 | 265.88 | 268.63 | 973,671 | -5.86(-2.13%) |
Sep 09, 2024 | 275.08 | 278.05 | 274.48 | 274.49 | 653,492 | +0.05(+0.02%) |
Sep 06, 2024 | 280.05 | 283.37 | 273.30 | 274.44 | 780,845 | -5.32(-1.90%) |
Sep 05, 2024 | 284.27 | 284.27 | 279.47 | 279.76 | 356,188 | -1.40(-0.50%) |
Sep 04, 2024 | 285.42 | 288.26 | 280.61 | 281.16 | 485,572 | -4.28(-1.50%) |
Sep 03, 2024 | 293.00 | 293.00 | 283.38 | 285.44 | 731,321 | -13.13(-4.40%) |
Aug 30, 2024 | 298.12 | 298.60 | 294.94 | 298.57 | 365,390 | -0.87(-0.29%) |
Aug 29, 2024 | 299.30 | 301.53 | 295.42 | 299.44 | 564,205 | +3.62(+1.22%) |
Aug 28, 2024 | 297.72 | 297.72 | 294.00 | 295.82 | 401,198 | -6.27(-2.08%) |
Aug 27, 2024 | 303.84 | 304.15 | 300.22 | 302.09 | 230,521 | -2.63(-0.86%) |
Aug 26, 2024 | 307.08 | 309.54 | 303.23 | 304.72 | 579,380 | +2.14(+0.71%) |
Aug 23, 2024 | 295.97 | 303.69 | 295.83 | 302.58 | 341,526 | +8.60(+2.93%) |
Aug 22, 2024 | 295.37 | 296.79 | 293.52 | 293.98 | 332,989 | -1.18(-0.40%) |
Aug 21, 2024 | 296.81 | 298.23 | 294.19 | 295.16 | 567,303 | +1.18(+0.40%) |
Aug 20, 2024 | 303.34 | 303.96 | 293.84 | 293.98 | 581,835 | -10.11(-3.32%) |
Aug 19, 2024 | 302.63 | 307.16 | 302.63 | 304.09 | 389,327 | +2.13(+0.71%) |
Aug 16, 2024 | 300.18 | 302.81 | 300.06 | 301.96 | 355,408 | -0.45(-0.15%) |
Aug 15, 2024 | 299.74 | 304.08 | 299.74 | 302.41 | 561,435 | +5.94(+2.00%) |
Aug 14, 2024 | 299.25 | 299.69 | 295.45 | 296.47 | 233,297 | -1.28(-0.43%) |
Aug 13, 2024 | 298.81 | 299.19 | 295.08 | 297.75 | 623,704 | -2.34(-0.78%) |
Aug 12, 2024 | 300.10 | 302.58 | 298.76 | 300.09 | 337,493 | +2.37(+0.80%) |
Aug 09, 2024 | 298.98 | 299.76 | 296.94 | 297.72 | 490,375 | -1.30(-0.43%) |
Aug 08, 2024 | 294.36 | 299.81 | 293.82 | 299.02 | 446,056 | +6.71(+2.30%) |
Aug 07, 2024 | 300.31 | 302.41 | 292.10 | 292.31 | 1,140,470 | -1.66(-0.56%) |
Aug 06, 2024 | 294.66 | 298.45 | 293.31 | 293.97 | 544,411 | -1.66(-0.56%) |
Aug 05, 2024 | 295.56 | 299.19 | 290.78 | 295.63 | 1,195,344 | -11.25(-3.67%) |
Aug 02, 2024 | 318.14 | 318.14 | 303.74 | 306.88 | 1,024,994 | -16.25(-5.03%) |
Aug 01, 2024 | 336.20 | 337.57 | 319.50 | 323.13 | 833,298 | -14.24(-4.22%) |
Jul 31, 2024 | 335.44 | 340.19 | 334.45 | 337.37 | 459,990 | +5.93(+1.79%) |
Jul 30, 2024 | 329.22 | 332.57 | 327.12 | 331.44 | 409,100 | +1.15(+0.35%) |
Jul 29, 2024 | 333.67 | 335.20 | 328.28 | 330.29 | 444,528 | -3.82(-1.14%) |
Jul 26, 2024 | 333.67 | 336.82 | 329.02 | 334.11 | 745,500 | +4.37(+1.33%) |
Jul 25, 2024 | 318.42 | 332.54 | 318.18 | 329.74 | 562,171 | +10.17(+3.18%) |
Jul 24, 2024 | 326.20 | 328.20 | 319.57 | 319.57 | 557,867 | -7.72(-2.36%) |
Jul 23, 2024 | 325.59 | 329.10 | 323.95 | 327.29 | 404,796 | +0.10(+0.03%) |
Jul 22, 2024 | 327.43 | 330.57 | 325.23 | 327.19 | 478,896 | -1.69(-0.51%) |
Jul 19, 2024 | 328.28 | 334.13 | 324.13 | 328.88 | 764,064 | -2.47(-0.75%) |
Jul 18, 2024 | 333.72 | 337.21 | 330.33 | 331.35 | 656,989 | -2.41(-0.72%) |
Jul 17, 2024 | 335.00 | 338.56 | 332.77 | 333.76 | 420,026 | -1.34(-0.40%) |
Jul 16, 2024 | 327.52 | 335.75 | 325.62 | 335.10 | 1,252,297 | +5.89(+1.79%) |
Jul 15, 2024 | 319.52 | 332.77 | 318.33 | 329.21 | 870,831 | +11.86(+3.74%) |
Jul 12, 2024 | 317.66 | 318.54 | 315.74 | 317.35 | 347,936 | +2.10(+0.67%) |
Jul 11, 2024 | 308.80 | 316.01 | 308.01 | 315.25 | 445,322 | +7.49(+2.43%) |
Jul 10, 2024 | 305.00 | 308.27 | 303.50 | 307.76 | 330,673 | +2.64(+0.87%) |
Jul 09, 2024 | 307.47 | 308.90 | 304.65 | 305.12 | 523,027 | -4.73(-1.53%) |
Jul 08, 2024 | 308.56 | 310.54 | 307.56 | 309.85 | 320,297 | +0.06(+0.02%) |
Jul 05, 2024 | 314.00 | 315.92 | 307.74 | 309.79 | 396,972 | -5.10(-1.62%) |
Jul 03, 2024 | 313.71 | 318.03 | 313.71 | 314.89 | 235,766 | +1.77(+0.57%) |
Jul 02, 2024 | 314.37 | 316.57 | 310.82 | 313.12 | 143,166 | +1.26(+0.40%) |