Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 312.85 | 323.41 | 312.85 | 313.31 | 43 | -10.07(-3.11%) |
Sep 20, 2024 | 321.45 | 323.38 | 309.30 | 323.38 | 636 | +3.26(+1.02%) |
Sep 19, 2024 | 329.78 | 330.00 | 320.12 | 320.12 | 87 | -6.08(-1.86%) |
Sep 18, 2024 | 322.14 | 326.20 | 311.38 | 326.20 | 48 | +12.47(+3.98%) |
Sep 17, 2024 | 320.72 | 326.73 | 313.72 | 313.73 | 36 | +5.61(+1.82%) |
Sep 16, 2024 | 320.37 | 321.87 | 308.12 | 308.12 | 352 | +0.36(+0.12%) |
Sep 13, 2024 | 319.91 | 321.07 | 303.55 | 307.76 | 2,201 | -8.49(-2.68%) |
Sep 12, 2024 | 313.46 | 316.25 | 298.25 | 316.25 | 374 | +14.25(+4.72%) |
Sep 11, 2024 | 307.78 | 314.06 | 299.80 | 302.00 | 649 | -5.35(-1.74%) |
Sep 10, 2024 | 313.05 | 313.05 | 307.35 | 307.35 | 181 | -0.80(-0.26%) |
Sep 09, 2024 | 316.13 | 316.75 | 305.46 | 308.15 | 451 | +1.48(+0.48%) |
Sep 06, 2024 | 315.53 | 315.63 | 305.44 | 306.67 | 100 | +2.94(+0.97%) |
Sep 05, 2024 | 303.49 | 316.11 | 303.49 | 303.74 | 222 | -12.53(-3.96%) |
Sep 04, 2024 | 305.26 | 319.01 | 305.08 | 316.27 | 215 | +3.01(+0.96%) |
Sep 03, 2024 | 323.75 | 325.35 | 312.84 | 313.26 | 311 | +3.06(+0.99%) |
Aug 30, 2024 | 329.88 | 329.88 | 310.20 | 310.20 | 367 | -1.88(-0.60%) |
Aug 29, 2024 | 311.35 | 325.82 | 311.24 | 312.08 | 143 | +2.69(+0.87%) |
Aug 28, 2024 | 321.52 | 321.59 | 305.25 | 309.39 | 62 | +1.69(+0.55%) |
Aug 27, 2024 | 319.86 | 320.08 | 303.35 | 307.70 | 212 | +0.71(+0.23%) |
Aug 26, 2024 | 306.83 | 319.56 | 306.81 | 306.99 | 156 | +1.22(+0.40%) |
Aug 23, 2024 | 303.61 | 318.43 | 303.61 | 305.77 | 1,020 | +0.28(+0.09%) |
Aug 22, 2024 | 316.96 | 316.96 | 305.04 | 305.49 | 52 | -5.26(-1.69%) |
Aug 21, 2024 | 308.56 | 310.94 | 293.30 | 310.75 | 241 | +1.24(+0.40%) |
Aug 20, 2024 | 301.27 | 309.50 | 296.93 | 309.50 | 129 | +16.87(+5.76%) |
Aug 19, 2024 | 292.04 | 305.71 | 292.04 | 292.64 | 295 | -3.87(-1.31%) |
Aug 16, 2024 | 293.54 | 302.62 | 289.73 | 296.51 | 130 | +9.95(+3.47%) |
Aug 15, 2024 | 286.39 | 298.33 | 286.17 | 286.56 | 128 | +1.21(+0.42%) |
Aug 14, 2024 | 283.94 | 295.71 | 283.94 | 285.35 | 318 | +0.52(+0.18%) |
Aug 13, 2024 | 284.32 | 292.96 | 284.24 | 284.82 | 1,459 | +0.42(+0.15%) |
Aug 12, 2024 | 281.04 | 291.55 | 281.04 | 284.41 | 293 | +1.07(+0.38%) |
Aug 09, 2024 | 286.55 | 289.46 | 283.34 | 283.34 | 1,165 | -7.05(-2.43%) |
Aug 08, 2024 | 276.67 | 290.39 | 276.67 | 290.39 | 195 | +8.10(+2.87%) |
Aug 07, 2024 | 292.88 | 294.18 | 281.84 | 282.30 | 735 | +1.49(+0.53%) |
Aug 06, 2024 | 283.34 | 290.31 | 279.82 | 280.80 | 244 | +4.84(+1.75%) |
Aug 05, 2024 | 286.45 | 290.57 | 275.36 | 275.97 | 525 | -19.48(-6.59%) |
Aug 02, 2024 | 295.87 | 295.90 | 286.79 | 295.45 | 565 | -23.65(-7.41%) |
Aug 01, 2024 | 312.08 | 319.10 | 284.00 | 319.10 | 358 | +19.32(+6.44%) |
Jul 31, 2024 | 312.96 | 313.22 | 299.61 | 299.78 | 114 | +3.69(+1.25%) |
Jul 30, 2024 | 298.77 | 309.04 | 295.87 | 296.09 | 187 | +6.80(+2.35%) |
Jul 29, 2024 | 299.18 | 299.18 | 286.00 | 289.29 | 353 | +1.84(+0.64%) |
Jul 26, 2024 | 299.00 | 299.07 | 284.56 | 287.45 | 189 | -11.31(-3.79%) |
Jul 25, 2024 | 296.17 | 298.76 | 287.04 | 298.76 | 232 | +11.07(+3.85%) |
Jul 24, 2024 | 299.03 | 299.03 | 287.69 | 287.69 | 171 | -1.79(-0.62%) |
Jul 23, 2024 | 299.10 | 299.30 | 289.48 | 289.48 | 369 | +1.55(+0.54%) |
Jul 22, 2024 | 299.37 | 299.37 | 287.93 | 287.93 | 123 | -3.07(-1.05%) |
Jul 19, 2024 | 297.00 | 297.00 | 291.00 | 291.00 | 100 | -1.37(-0.47%) |
Jul 18, 2024 | 292.43 | 302.33 | 292.37 | 292.37 | 334 | -1.10(-0.37%) |
Jul 17, 2024 | 300.44 | 300.44 | 292.99 | 293.47 | 165 | +3.60(+1.24%) |
Jul 16, 2024 | 284.75 | 298.77 | 284.00 | 289.86 | 98 | +2.56(+0.89%) |
Jul 15, 2024 | 285.35 | 297.18 | 284.03 | 287.30 | 94 | -7.00(-2.38%) |
Jul 12, 2024 | 300.66 | 300.90 | 288.20 | 294.31 | 185 | +3.14(+1.08%) |
Jul 11, 2024 | 287.32 | 298.48 | 287.30 | 291.16 | 131 | +5.64(+1.97%) |
Jul 10, 2024 | 285.80 | 292.90 | 282.88 | 285.53 | 264 | -0.24(-0.08%) |
Jul 09, 2024 | 292.35 | 292.35 | 283.32 | 285.76 | 101 | -3.13(-1.08%) |
Jul 08, 2024 | 293.66 | 294.62 | 286.69 | 288.89 | 407 | +4.17(+1.47%) |
Jul 05, 2024 | 281.50 | 294.04 | 281.50 | 284.72 | 100 | -5.05(-1.74%) |
Jul 03, 2024 | 289.74 | 291.50 | 281.41 | 289.77 | 106 | +7.22(+2.56%) |
Jul 02, 2024 | 278.55 | 288.48 | 278.55 | 282.55 | 586 | -0.06(-0.02%) |