Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 322.30 | 333.43 | 322.25 | 324.62 | 991,212 | +7.12(+2.24%) |
Sep 25, 2024 | 324.85 | 325.52 | 317.29 | 317.50 | 705,724 | -6.06(-1.87%) |
Sep 24, 2024 | 316.21 | 328.10 | 316.21 | 323.56 | 1,043,961 | +10.08(+3.22%) |
Sep 23, 2024 | 308.65 | 314.00 | 308.39 | 313.48 | 566,658 | +5.24(+1.70%) |
Sep 20, 2024 | 307.12 | 308.97 | 305.55 | 308.24 | 991,530 | -0.90(-0.29%) |
Sep 19, 2024 | 305.84 | 309.75 | 302.41 | 309.14 | 618,791 | +8.49(+2.82%) |
Sep 18, 2024 | 302.79 | 306.42 | 300.00 | 300.65 | 567,641 | -0.94(-0.31%) |
Sep 17, 2024 | 302.24 | 306.07 | 299.11 | 301.59 | 738,999 | +0.52(+0.17%) |
Sep 16, 2024 | 303.80 | 305.93 | 301.00 | 301.07 | 858,354 | -1.06(-0.35%) |
Sep 13, 2024 | 298.25 | 303.71 | 298.05 | 302.13 | 472,885 | +4.88(+1.64%) |
Sep 12, 2024 | 294.14 | 297.71 | 291.49 | 297.25 | 557,331 | +3.89(+1.33%) |
Sep 11, 2024 | 295.18 | 295.18 | 285.00 | 293.36 | 881,306 | -1.86(-0.63%) |
Sep 10, 2024 | 296.94 | 297.25 | 292.98 | 295.22 | 528,277 | -1.59(-0.54%) |
Sep 09, 2024 | 294.39 | 298.91 | 292.12 | 296.81 | 596,288 | +3.60(+1.23%) |
Sep 06, 2024 | 297.22 | 300.09 | 291.88 | 293.21 | 608,820 | -3.44(-1.16%) |
Sep 05, 2024 | 300.95 | 302.14 | 293.37 | 296.65 | 781,615 | -5.08(-1.68%) |
Sep 04, 2024 | 304.00 | 306.82 | 301.72 | 301.73 | 635,920 | -2.59(-0.85%) |
Sep 03, 2024 | 310.47 | 312.01 | 301.56 | 304.32 | 593,901 | -8.53(-2.73%) |
Aug 30, 2024 | 310.15 | 313.55 | 307.60 | 312.85 | 878,028 | +3.54(+1.14%) |
Aug 29, 2024 | 309.00 | 313.35 | 306.50 | 309.31 | 489,394 | +3.24(+1.06%) |
Aug 28, 2024 | 305.62 | 309.50 | 305.20 | 306.07 | 697,480 | -0.30(-0.10%) |
Aug 27, 2024 | 309.31 | 309.99 | 306.01 | 306.37 | 424,976 | -3.78(-1.22%) |
Aug 26, 2024 | 310.59 | 312.14 | 307.83 | 310.15 | 537,906 | +0.84(+0.27%) |
Aug 23, 2024 | 305.27 | 310.23 | 304.62 | 309.31 | 698,858 | +5.30(+1.74%) |
Aug 22, 2024 | 301.85 | 304.61 | 300.91 | 304.01 | 600,671 | +2.16(+0.71%) |
Aug 21, 2024 | 299.61 | 303.33 | 298.05 | 301.85 | 528,465 | +3.33(+1.12%) |
Aug 20, 2024 | 299.21 | 300.63 | 298.00 | 298.52 | 534,296 | -1.00(-0.34%) |
Aug 19, 2024 | 299.86 | 300.89 | 297.86 | 299.53 | 452,894 | -0.33(-0.11%) |
Aug 16, 2024 | 297.51 | 300.96 | 296.78 | 299.86 | 581,652 | +1.84(+0.62%) |
Aug 15, 2024 | 294.77 | 299.67 | 293.05 | 298.02 | 703,942 | +7.76(+2.67%) |
Aug 14, 2024 | 289.05 | 291.43 | 287.56 | 290.25 | 954,673 | +0.25(+0.09%) |
Aug 13, 2024 | 290.99 | 291.58 | 287.33 | 290.00 | 808,844 | +0.80(+0.27%) |
Aug 12, 2024 | 294.29 | 294.29 | 288.14 | 289.21 | 772,269 | -3.01(-1.03%) |
Aug 09, 2024 | 295.61 | 297.24 | 291.75 | 292.22 | 600,832 | -3.25(-1.10%) |
Aug 08, 2024 | 292.01 | 297.30 | 291.68 | 295.47 | 580,071 | +5.22(+1.80%) |
Aug 07, 2024 | 294.13 | 297.18 | 289.94 | 290.25 | 852,056 | -0.32(-0.11%) |
Aug 06, 2024 | 283.30 | 295.47 | 280.51 | 290.57 | 1,334,280 | +9.60(+3.42%) |
Aug 05, 2024 | 285.17 | 285.17 | 276.54 | 280.97 | 1,260,750 | -7.66(-2.66%) |
Aug 02, 2024 | 301.90 | 301.90 | 286.44 | 288.63 | 1,194,152 | -15.64(-5.14%) |
Aug 01, 2024 | 303.19 | 320.91 | 301.03 | 304.27 | 1,863,052 | +14.20(+4.90%) |
Jul 31, 2024 | 289.75 | 293.96 | 288.15 | 290.06 | 806,995 | +2.74(+0.95%) |
Jul 30, 2024 | 289.47 | 292.42 | 287.10 | 287.32 | 633,181 | -2.15(-0.74%) |
Jul 29, 2024 | 288.27 | 292.15 | 287.29 | 289.47 | 682,677 | +0.81(+0.28%) |
Jul 26, 2024 | 284.17 | 291.34 | 283.47 | 288.65 | 548,309 | +7.17(+2.55%) |
Jul 25, 2024 | 280.11 | 286.63 | 279.75 | 281.49 | 593,794 | +1.59(+0.57%) |
Jul 24, 2024 | 280.22 | 283.03 | 276.39 | 279.89 | 624,019 | -2.07(-0.73%) |
Jul 23, 2024 | 286.69 | 287.70 | 278.40 | 281.96 | 965,106 | -8.55(-2.94%) |
Jul 22, 2024 | 290.38 | 291.52 | 285.71 | 290.51 | 806,247 | +1.09(+0.38%) |
Jul 19, 2024 | 297.21 | 297.22 | 288.28 | 289.42 | 1,774,512 | -7.04(-2.37%) |
Jul 18, 2024 | 291.82 | 301.07 | 291.82 | 296.45 | 665,747 | +3.11(+1.06%) |
Jul 17, 2024 | 296.50 | 300.18 | 293.30 | 293.34 | 832,779 | -4.30(-1.45%) |
Jul 16, 2024 | 288.23 | 298.07 | 287.25 | 297.65 | 915,165 | +10.44(+3.63%) |
Jul 15, 2024 | 284.21 | 290.52 | 282.73 | 287.21 | 631,734 | +4.05(+1.43%) |
Jul 12, 2024 | 280.99 | 285.60 | 280.65 | 283.17 | 721,110 | +4.79(+1.72%) |
Jul 11, 2024 | 273.47 | 280.02 | 273.37 | 278.37 | 863,159 | +5.91(+2.17%) |
Jul 10, 2024 | 268.92 | 272.60 | 267.26 | 272.46 | 703,995 | +5.38(+2.01%) |
Jul 09, 2024 | 267.67 | 270.52 | 265.93 | 267.08 | 844,878 | -0.93(-0.35%) |
Jul 08, 2024 | 266.51 | 268.69 | 266.42 | 268.01 | 699,197 | +2.97(+1.12%) |
Jul 05, 2024 | 270.38 | 270.38 | 263.83 | 265.04 | 776,902 | -5.42(-2.00%) |
Jul 03, 2024 | 266.39 | 270.76 | 265.43 | 270.46 | 507,676 | +4.50(+1.69%) |
Jul 02, 2024 | 268.29 | 269.74 | 265.22 | 265.96 | 848,366 | -4.71(-1.74%) |