Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 316.08 | 322.14 | 313.88 | 319.57 | 1,217,342 | +6.53(+2.09%) |
Sep 26, 2024 | 311.95 | 314.77 | 310.16 | 313.04 | 1,485,188 | +1.09(+0.35%) |
Sep 25, 2024 | 313.64 | 314.39 | 309.00 | 311.95 | 911,812 | -0.28(-0.09%) |
Sep 24, 2024 | 312.57 | 317.34 | 311.00 | 312.23 | 1,202,501 | -0.54(-0.17%) |
Sep 23, 2024 | 309.85 | 314.54 | 308.26 | 312.77 | 1,533,229 | +2.36(+0.76%) |
Sep 20, 2024 | 310.00 | 312.50 | 307.64 | 310.41 | 1,830,234 | -1.59(-0.51%) |
Sep 19, 2024 | 316.23 | 319.06 | 311.87 | 312.00 | 1,100,420 | -3.29(-1.04%) |
Sep 18, 2024 | 312.00 | 317.62 | 311.28 | 315.29 | 1,785,259 | +3.49(+1.12%) |
Sep 17, 2024 | 314.63 | 315.89 | 310.82 | 311.80 | 1,826,406 | -3.43(-1.09%) |
Sep 16, 2024 | 321.50 | 322.45 | 313.31 | 315.23 | 2,691,946 | -6.33(-1.97%) |
Sep 13, 2024 | 325.08 | 325.75 | 320.56 | 321.56 | 2,062,615 | -2.94(-0.91%) |
Sep 12, 2024 | 329.62 | 331.00 | 321.29 | 324.50 | 1,634,880 | -3.69(-1.12%) |
Sep 11, 2024 | 330.42 | 333.79 | 325.25 | 328.19 | 2,676,356 | -18.23(-5.26%) |
Sep 10, 2024 | 343.50 | 348.24 | 340.01 | 346.42 | 1,162,960 | +2.66(+0.77%) |
Sep 09, 2024 | 357.00 | 357.00 | 338.23 | 343.76 | 2,057,642 | -14.10(-3.94%) |
Sep 06, 2024 | 367.92 | 369.17 | 357.18 | 357.86 | 1,080,229 | -7.28(-1.99%) |
Sep 05, 2024 | 372.69 | 375.00 | 358.29 | 365.14 | 1,281,631 | -6.26(-1.69%) |
Sep 04, 2024 | 359.25 | 382.72 | 358.48 | 371.40 | 1,473,725 | +7.87(+2.16%) |
Sep 03, 2024 | 355.00 | 364.51 | 354.18 | 363.53 | 956,795 | +9.06(+2.56%) |
Aug 30, 2024 | 351.37 | 354.68 | 349.60 | 354.47 | 1,135,133 | +3.11(+0.89%) |
Aug 29, 2024 | 353.35 | 353.35 | 348.26 | 351.36 | 608,467 | -1.07(-0.30%) |
Aug 28, 2024 | 354.11 | 355.59 | 349.00 | 352.43 | 595,233 | -1.02(-0.29%) |
Aug 27, 2024 | 353.55 | 354.74 | 349.40 | 353.45 | 793,893 | +0.45(+0.13%) |
Aug 26, 2024 | 354.18 | 356.57 | 351.63 | 353.00 | 678,388 | +0.10(+0.03%) |
Aug 23, 2024 | 355.28 | 356.13 | 350.81 | 352.90 | 999,888 | -1.85(-0.52%) |
Aug 22, 2024 | 359.42 | 359.42 | 348.49 | 354.75 | 970,518 | -3.82(-1.07%) |
Aug 21, 2024 | 357.43 | 360.72 | 356.12 | 358.57 | 768,236 | +1.59(+0.45%) |
Aug 20, 2024 | 353.76 | 358.40 | 351.13 | 356.98 | 1,025,916 | +3.73(+1.06%) |
Aug 19, 2024 | 350.38 | 357.50 | 350.38 | 353.25 | 740,586 | +2.89(+0.82%) |
Aug 16, 2024 | 357.48 | 357.49 | 350.04 | 350.36 | 755,130 | -6.87(-1.92%) |
Aug 15, 2024 | 357.39 | 358.50 | 354.64 | 357.23 | 730,605 | +0.85(+0.24%) |
Aug 14, 2024 | 355.45 | 360.56 | 355.45 | 356.38 | 541,138 | -0.46(-0.13%) |
Aug 13, 2024 | 349.53 | 357.00 | 348.36 | 356.84 | 526,041 | +8.55(+2.45%) |
Aug 12, 2024 | 351.45 | 352.13 | 348.14 | 348.29 | 485,887 | -2.54(-0.72%) |
Aug 09, 2024 | 349.37 | 351.27 | 347.47 | 350.83 | 628,057 | +0.51(+0.15%) |
Aug 08, 2024 | 343.83 | 350.77 | 343.17 | 350.32 | 908,572 | +4.76(+1.38%) |
Aug 07, 2024 | 355.88 | 357.02 | 344.83 | 345.56 | 944,022 | -9.69(-2.73%) |
Aug 06, 2024 | 356.46 | 360.22 | 353.61 | 355.25 | 930,731 | -1.04(-0.29%) |
Aug 05, 2024 | 359.07 | 362.30 | 352.03 | 356.29 | 1,304,159 | -7.33(-2.02%) |
Aug 02, 2024 | 361.98 | 363.88 | 355.06 | 363.62 | 1,077,114 | +4.64(+1.29%) |
Aug 01, 2024 | 361.27 | 363.75 | 350.90 | 358.98 | 1,919,355 | -2.63(-0.73%) |
Jul 31, 2024 | 365.13 | 380.89 | 356.38 | 361.61 | 4,377,782 | -42.91(-10.61%) |
Jul 30, 2024 | 392.59 | 406.09 | 391.76 | 404.52 | 1,714,380 | +12.40(+3.16%) |
Jul 29, 2024 | 391.06 | 393.34 | 384.59 | 392.12 | 1,297,615 | -0.51(-0.13%) |
Jul 26, 2024 | 387.71 | 400.54 | 387.71 | 392.63 | 1,003,975 | +6.23(+1.61%) |
Jul 25, 2024 | 392.25 | 398.37 | 385.93 | 386.40 | 1,116,597 | +0.10(+0.03%) |
Jul 24, 2024 | 385.00 | 388.83 | 381.24 | 386.30 | 866,217 | +0.43(+0.11%) |
Jul 23, 2024 | 384.59 | 388.60 | 380.02 | 385.87 | 816,459 | +0.91(+0.24%) |
Jul 22, 2024 | 383.00 | 387.00 | 380.45 | 384.96 | 702,914 | -2.42(-0.62%) |
Jul 19, 2024 | 386.00 | 389.33 | 380.18 | 387.38 | 1,075,211 | -1.51(-0.39%) |
Jul 18, 2024 | 398.56 | 406.46 | 386.91 | 388.89 | 1,873,365 | -13.28(-3.30%) |
Jul 17, 2024 | 391.29 | 404.37 | 391.29 | 402.17 | 1,832,520 | +6.57(+1.66%) |
Jul 16, 2024 | 395.02 | 401.11 | 391.02 | 395.60 | 1,773,672 | +11.39(+2.96%) |
Jul 15, 2024 | 393.00 | 395.08 | 383.70 | 384.21 | 1,567,323 | +1.99(+0.52%) |
Jul 12, 2024 | 380.65 | 383.10 | 372.89 | 382.22 | 1,071,938 | +2.49(+0.66%) |
Jul 11, 2024 | 377.95 | 384.40 | 376.55 | 379.73 | 939,791 | +0.56(+0.15%) |
Jul 10, 2024 | 373.69 | 379.38 | 370.31 | 379.17 | 950,448 | +5.81(+1.56%) |
Jul 09, 2024 | 370.10 | 375.88 | 365.34 | 373.36 | 1,352,885 | +2.93(+0.79%) |
Jul 08, 2024 | 369.04 | 375.71 | 367.16 | 370.43 | 977,759 | +1.61(+0.44%) |
Jul 05, 2024 | 364.50 | 369.42 | 361.04 | 368.82 | 690,242 | +5.97(+1.65%) |
Jul 03, 2024 | 375.81 | 376.00 | 362.78 | 362.85 | 750,724 | -11.97(-3.19%) |
Jul 02, 2024 | 373.78 | 378.31 | 373.17 | 374.82 | 1,136,626 | +1.33(+0.36%) |