Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 347.05 | 349.59 | 344.88 | 347.03 | 1,581,662 | +0.06(+0.02%) |
Sep 19, 2024 | 349.67 | 350.00 | 343.99 | 346.97 | 1,154,226 | -2.34(-0.67%) |
Sep 18, 2024 | 349.79 | 351.02 | 347.33 | 349.31 | 570,093 | +0.11(+0.03%) |
Sep 17, 2024 | 350.55 | 350.55 | 346.44 | 349.20 | 518,530 | -1.49(-0.42%) |
Sep 16, 2024 | 350.00 | 353.54 | 349.80 | 350.69 | 524,641 | +2.84(+0.82%) |
Sep 13, 2024 | 348.00 | 349.71 | 345.74 | 347.85 | 478,251 | -0.41(-0.12%) |
Sep 12, 2024 | 344.50 | 349.24 | 343.62 | 348.26 | 742,225 | +3.46(+1.00%) |
Sep 11, 2024 | 350.88 | 350.88 | 339.29 | 344.80 | 1,069,743 | -6.26(-1.78%) |
Sep 10, 2024 | 350.96 | 352.49 | 348.86 | 351.06 | 656,061 | +0.57(+0.16%) |
Sep 09, 2024 | 348.98 | 351.02 | 347.28 | 350.49 | 723,572 | +2.46(+0.71%) |
Sep 06, 2024 | 349.39 | 350.28 | 346.50 | 348.03 | 954,755 | -0.77(-0.22%) |
Sep 05, 2024 | 349.83 | 349.83 | 345.09 | 348.80 | 663,611 | +0.25(+0.07%) |
Sep 04, 2024 | 347.31 | 349.87 | 346.42 | 348.55 | 866,065 | +2.25(+0.65%) |
Sep 03, 2024 | 344.73 | 349.84 | 344.51 | 346.30 | 963,071 | +2.58(+0.75%) |
Aug 30, 2024 | 343.76 | 345.43 | 339.92 | 343.72 | 1,017,652 | +0.26(+0.08%) |
Aug 29, 2024 | 340.00 | 345.56 | 338.80 | 343.46 | 943,719 | +3.91(+1.15%) |
Aug 28, 2024 | 339.65 | 342.61 | 339.32 | 339.55 | 1,064,760 | -0.71(-0.21%) |
Aug 27, 2024 | 338.43 | 340.93 | 337.19 | 340.26 | 542,559 | +2.53(+0.75%) |
Aug 26, 2024 | 337.87 | 339.84 | 336.19 | 337.73 | 395,656 | +0.91(+0.27%) |
Aug 23, 2024 | 340.00 | 340.80 | 333.74 | 336.82 | 449,437 | -2.82(-0.83%) |
Aug 22, 2024 | 338.17 | 339.90 | 337.35 | 339.64 | 476,468 | +1.57(+0.46%) |
Aug 21, 2024 | 337.00 | 338.66 | 335.02 | 338.07 | 575,160 | +1.34(+0.40%) |
Aug 20, 2024 | 335.00 | 337.36 | 334.36 | 336.73 | 944,372 | +2.35(+0.70%) |
Aug 19, 2024 | 332.22 | 334.75 | 332.15 | 334.38 | 909,580 | +2.33(+0.70%) |
Aug 16, 2024 | 331.56 | 334.68 | 330.00 | 332.05 | 620,605 | +0.59(+0.18%) |
Aug 15, 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 1,430,185 | +0.46(+0.14%) |
Aug 14, 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 654,724 | +3.40(+1.04%) |
Aug 13, 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 675,267 | -1.26(-0.38%) |
Aug 12, 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 806,661 | -0.58(-0.18%) |
Aug 09, 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 1,460,180 | +2.50(+0.76%) |
Aug 08, 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 1,022,751 | +0.94(+0.29%) |
Aug 07, 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 873,327 | +2.60(+0.80%) |
Aug 06, 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 1,313,515 | -1.62(-0.50%) |
Aug 05, 2024 | 333.24 | 333.94 | 322.94 | 325.02 | 1,192,592 | -5.19(-1.57%) |
Aug 02, 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 1,651,197 | +2.39(+0.73%) |
Aug 01, 2024 | 330.00 | 330.00 | 324.65 | 327.82 | 866,726 | -0.01(-0.00%) |
Jul 31, 2024 | 327.41 | 329.28 | 325.79 | 327.83 | 1,329,304 | -0.23(-0.07%) |
Jul 30, 2024 | 321.60 | 329.10 | 321.55 | 328.06 | 1,708,706 | +9.43(+2.96%) |
Jul 29, 2024 | 317.74 | 320.58 | 314.37 | 318.63 | 1,760,598 | -3.70(-1.15%) |
Jul 26, 2024 | 306.37 | 322.79 | 303.50 | 322.34 | 3,076,774 | +24.00(+8.04%) |
Jul 25, 2024 | 299.12 | 303.16 | 297.59 | 298.34 | 2,859,957 | +0.75(+0.25%) |
Jul 24, 2024 | 299.38 | 301.12 | 296.44 | 297.59 | 765,047 | -0.23(-0.08%) |
Jul 23, 2024 | 298.81 | 301.56 | 297.72 | 297.82 | 1,119,619 | -0.69(-0.23%) |
Jul 22, 2024 | 296.02 | 300.22 | 295.95 | 298.50 | 910,374 | +2.94(+1.00%) |
Jul 19, 2024 | 300.81 | 300.81 | 295.18 | 295.56 | 885,264 | -3.50(-1.17%) |
Jul 18, 2024 | 298.11 | 302.21 | 297.26 | 299.06 | 757,949 | -0.77(-0.26%) |
Jul 17, 2024 | 297.64 | 301.38 | 297.43 | 299.83 | 1,201,553 | +2.70(+0.91%) |
Jul 16, 2024 | 297.31 | 298.57 | 296.30 | 297.14 | 1,095,328 | +0.44(+0.15%) |
Jul 15, 2024 | 298.17 | 299.20 | 296.25 | 296.70 | 960,117 | -0.82(-0.27%) |
Jul 12, 2024 | 297.30 | 299.48 | 296.54 | 297.52 | 1,680,817 | +1.33(+0.45%) |
Jul 11, 2024 | 294.18 | 298.75 | 293.40 | 296.19 | 1,033,364 | +1.39(+0.47%) |
Jul 10, 2024 | 293.52 | 294.83 | 291.85 | 294.80 | 923,536 | +2.25(+0.77%) |
Jul 09, 2024 | 297.50 | 297.50 | 291.94 | 292.56 | 1,173,236 | -4.94(-1.66%) |
Jul 08, 2024 | 296.24 | 299.46 | 295.56 | 297.50 | 1,202,242 | +2.25(+0.76%) |
Jul 05, 2024 | 294.61 | 295.27 | 291.77 | 295.25 | 536,562 | +1.09(+0.37%) |
Jul 03, 2024 | 294.62 | 295.39 | 293.22 | 294.16 | 842,680 | -0.80(-0.27%) |
Jul 02, 2024 | 291.12 | 295.26 | 291.12 | 294.96 | 991,491 | +2.08(+0.71%) |