Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 326.85 | 326.85 | 324.59 | 325.88 | 38,492 | +1.61(+0.50%) |
Sep 25, 2024 | 325.39 | 325.72 | 323.95 | 324.27 | 48,781 | -2.20(-0.67%) |
Sep 24, 2024 | 326.46 | 326.51 | 324.65 | 326.47 | 143,182 | +0.75(+0.23%) |
Sep 23, 2024 | 325.67 | 325.84 | 324.95 | 325.72 | 58,506 | +0.96(+0.30%) |
Sep 20, 2024 | 324.81 | 325.45 | 323.67 | 324.76 | 76,368 | -0.87(-0.27%) |
Sep 19, 2024 | 325.60 | 326.66 | 324.12 | 325.63 | 93,218 | +5.60(+1.75%) |
Sep 18, 2024 | 321.13 | 324.39 | 319.87 | 320.03 | 90,581 | -0.98(-0.31%) |
Sep 17, 2024 | 321.73 | 322.75 | 319.74 | 321.01 | 114,433 | +0.34(+0.11%) |
Sep 16, 2024 | 319.71 | 320.73 | 319.20 | 320.67 | 110,179 | +0.86(+0.27%) |
Sep 13, 2024 | 318.47 | 320.42 | 318.21 | 319.81 | 41,613 | +2.19(+0.69%) |
Sep 12, 2024 | 315.62 | 317.92 | 314.28 | 317.62 | 87,737 | +2.83(+0.90%) |
Sep 11, 2024 | 311.86 | 315.46 | 306.94 | 314.79 | 85,399 | +2.94(+0.94%) |
Sep 10, 2024 | 311.63 | 312.07 | 308.92 | 311.85 | 69,852 | +0.68(+0.22%) |
Sep 09, 2024 | 309.82 | 311.66 | 308.80 | 311.17 | 56,364 | +3.57(+1.16%) |
Sep 06, 2024 | 313.06 | 314.01 | 307.00 | 307.60 | 142,826 | -5.23(-1.67%) |
Sep 05, 2024 | 313.75 | 315.01 | 311.49 | 312.83 | 146,699 | -0.72(-0.23%) |
Sep 04, 2024 | 313.30 | 315.59 | 312.91 | 313.55 | 74,097 | -0.76(-0.24%) |
Sep 03, 2024 | 319.50 | 319.50 | 313.10 | 314.31 | 198,881 | -6.56(-2.04%) |
Aug 30, 2024 | 319.37 | 321.43 | 317.51 | 320.87 | 682,296 | +2.58(+0.81%) |
Aug 29, 2024 | 319.43 | 321.17 | 318.00 | 318.29 | 57,815 | +0.46(+0.14%) |
Aug 28, 2024 | 319.49 | 319.86 | 316.53 | 317.83 | 85,082 | -2.13(-0.67%) |
Aug 27, 2024 | 318.66 | 320.14 | 318.36 | 319.96 | 108,770 | +0.27(+0.08%) |
Aug 26, 2024 | 321.00 | 321.26 | 318.87 | 319.69 | 50,244 | -0.59(-0.18%) |
Aug 23, 2024 | 318.33 | 320.63 | 318.07 | 320.28 | 75,489 | +4.21(+1.33%) |
Aug 22, 2024 | 319.95 | 320.37 | 315.87 | 316.07 | 248,964 | -2.76(-0.87%) |
Aug 21, 2024 | 318.21 | 319.25 | 317.47 | 318.83 | 41,140 | +1.18(+0.37%) |
Aug 20, 2024 | 318.21 | 318.95 | 316.92 | 317.65 | 32,903 | -0.80(-0.25%) |
Aug 19, 2024 | 315.65 | 318.45 | 315.49 | 318.45 | 58,436 | +3.23(+1.02%) |
Aug 16, 2024 | 313.51 | 315.71 | 313.51 | 315.22 | 172,870 | +0.61(+0.19%) |
Aug 15, 2024 | 312.68 | 314.82 | 312.56 | 314.61 | 78,209 | +5.31(+1.72%) |
Aug 14, 2024 | 308.98 | 309.80 | 307.55 | 309.30 | 50,036 | +1.05(+0.34%) |
Aug 13, 2024 | 305.15 | 308.41 | 305.15 | 308.25 | 88,598 | +4.90(+1.62%) |
Aug 12, 2024 | 304.22 | 304.79 | 302.24 | 303.35 | 211,567 | -0.33(-0.11%) |
Aug 09, 2024 | 301.95 | 304.18 | 301.31 | 303.68 | 299,659 | +1.52(+0.50%) |
Aug 08, 2024 | 298.58 | 302.59 | 297.50 | 302.16 | 74,087 | +7.02(+2.38%) |
Aug 07, 2024 | 301.05 | 302.49 | 295.00 | 295.14 | 133,818 | -2.52(-0.85%) |
Aug 06, 2024 | 295.77 | 301.65 | 295.04 | 297.66 | 157,110 | +2.91(+0.99%) |
Aug 05, 2024 | 290.49 | 298.14 | 290.01 | 294.75 | 296,256 | -8.88(-2.92%) |
Aug 02, 2024 | 305.02 | 305.64 | 301.06 | 303.63 | 134,690 | -6.14(-1.98%) |
Aug 01, 2024 | 315.48 | 316.65 | 307.79 | 309.77 | 120,057 | -4.69(-1.49%) |
Jul 31, 2024 | 313.96 | 316.43 | 312.93 | 314.46 | 75,781 | +4.39(+1.42%) |
Jul 30, 2024 | 312.07 | 312.78 | 308.05 | 310.07 | 69,291 | -0.90(-0.29%) |
Jul 29, 2024 | 312.57 | 312.71 | 310.50 | 310.97 | 105,339 | -0.41(-0.13%) |
Jul 26, 2024 | 310.04 | 312.61 | 309.89 | 311.38 | 44,218 | +3.63(+1.18%) |
Jul 25, 2024 | 308.66 | 312.70 | 306.96 | 307.75 | 118,760 | -0.84(-0.27%) |
Jul 24, 2024 | 313.01 | 313.40 | 308.26 | 308.59 | 102,659 | -7.18(-2.27%) |
Jul 23, 2024 | 315.94 | 317.40 | 315.74 | 315.77 | 80,208 | -0.52(-0.16%) |
Jul 22, 2024 | 314.90 | 316.39 | 313.88 | 316.29 | 210,722 | +3.54(+1.13%) |
Jul 19, 2024 | 314.39 | 315.35 | 312.29 | 312.75 | 163,168 | -1.87(-0.59%) |
Jul 18, 2024 | 318.47 | 319.06 | 313.58 | 314.62 | 99,920 | -2.98(-0.94%) |
Jul 17, 2024 | 318.72 | 319.24 | 317.42 | 317.60 | 59,740 | -4.15(-1.29%) |
Jul 16, 2024 | 320.29 | 322.19 | 320.20 | 321.75 | 75,928 | +2.31(+0.72%) |
Jul 15, 2024 | 319.60 | 321.12 | 318.45 | 319.44 | 91,510 | +1.18(+0.37%) |
Jul 12, 2024 | 316.53 | 319.95 | 316.53 | 318.26 | 73,474 | +2.38(+0.75%) |
Jul 11, 2024 | 318.23 | 318.73 | 315.70 | 315.88 | 74,858 | -1.53(-0.48%) |
Jul 10, 2024 | 315.20 | 317.66 | 314.95 | 317.41 | 70,513 | +3.02(+0.96%) |
Jul 09, 2024 | 314.78 | 315.31 | 314.34 | 314.39 | 33,467 | +0.04(+0.01%) |
Jul 08, 2024 | 314.44 | 314.91 | 313.87 | 314.35 | 64,905 | +0.43(+0.14%) |
Jul 05, 2024 | 312.60 | 314.21 | 312.23 | 313.92 | 73,881 | +1.47(+0.47%) |
Jul 03, 2024 | 311.01 | 312.66 | 311.01 | 312.45 | 34,773 | +1.11(+0.36%) |
Jul 02, 2024 | 308.27 | 311.34 | 308.27 | 311.34 | 45,857 | +2.07(+0.67%) |