Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 356.30 | 363.55 | 354.49 | 357.33 | 689,499 | +1.65(+0.46%) |
Sep 26, 2024 | 344.57 | 356.02 | 342.20 | 355.68 | 465,243 | +15.68(+4.61%) |
Sep 25, 2024 | 344.08 | 344.08 | 337.72 | 340.00 | 553,891 | -3.84(-1.12%) |
Sep 24, 2024 | 342.47 | 350.24 | 340.73 | 343.84 | 419,725 | +4.13(+1.22%) |
Sep 23, 2024 | 338.37 | 340.51 | 333.87 | 339.71 | 258,906 | +3.15(+0.94%) |
Sep 20, 2024 | 334.83 | 337.49 | 327.93 | 336.56 | 610,142 | -1.89(-0.56%) |
Sep 19, 2024 | 340.53 | 342.65 | 337.20 | 338.45 | 283,007 | +5.08(+1.52%) |
Sep 18, 2024 | 329.61 | 339.99 | 327.55 | 333.37 | 284,559 | +4.40(+1.34%) |
Sep 17, 2024 | 330.65 | 331.32 | 325.02 | 328.97 | 269,458 | +0.32(+0.10%) |
Sep 16, 2024 | 328.61 | 331.55 | 325.40 | 328.65 | 267,961 | +2.79(+0.86%) |
Sep 13, 2024 | 322.70 | 327.96 | 322.70 | 325.86 | 292,903 | +3.78(+1.17%) |
Sep 12, 2024 | 326.63 | 327.15 | 314.84 | 322.08 | 372,660 | -4.65(-1.42%) |
Sep 11, 2024 | 327.66 | 327.77 | 320.87 | 326.73 | 350,249 | -1.43(-0.44%) |
Sep 10, 2024 | 331.89 | 331.89 | 324.05 | 328.16 | 369,876 | -3.94(-1.19%) |
Sep 09, 2024 | 332.46 | 334.01 | 330.17 | 332.10 | 346,980 | +3.26(+0.99%) |
Sep 06, 2024 | 331.37 | 334.94 | 327.30 | 328.84 | 337,809 | -2.47(-0.75%) |
Sep 05, 2024 | 333.07 | 333.14 | 325.74 | 331.31 | 301,310 | -0.25(-0.08%) |
Sep 04, 2024 | 339.46 | 341.05 | 329.76 | 331.56 | 355,816 | -8.19(-2.41%) |
Sep 03, 2024 | 342.66 | 348.21 | 337.25 | 339.75 | 240,496 | -6.60(-1.91%) |
Aug 30, 2024 | 345.14 | 347.43 | 340.60 | 346.35 | 307,777 | +1.64(+0.48%) |
Aug 29, 2024 | 342.89 | 347.41 | 341.28 | 344.71 | 209,794 | +3.77(+1.11%) |
Aug 28, 2024 | 339.58 | 343.12 | 338.32 | 340.94 | 209,886 | +4.17(+1.24%) |
Aug 27, 2024 | 336.76 | 337.76 | 332.91 | 336.77 | 208,025 | +0.18(+0.05%) |
Aug 26, 2024 | 343.30 | 343.90 | 336.38 | 336.59 | 189,725 | -5.83(-1.70%) |
Aug 23, 2024 | 338.99 | 343.34 | 336.92 | 342.42 | 157,175 | +6.33(+1.88%) |
Aug 22, 2024 | 340.00 | 344.99 | 335.01 | 336.09 | 309,334 | -1.25(-0.37%) |
Aug 21, 2024 | 336.81 | 338.73 | 334.15 | 337.34 | 218,715 | +1.18(+0.35%) |
Aug 20, 2024 | 340.61 | 342.71 | 335.49 | 336.16 | 264,509 | -4.10(-1.20%) |
Aug 19, 2024 | 339.93 | 342.22 | 337.73 | 340.26 | 329,501 | +0.28(+0.08%) |
Aug 16, 2024 | 340.41 | 344.24 | 337.92 | 339.98 | 301,327 | -0.70(-0.21%) |
Aug 15, 2024 | 339.78 | 342.87 | 338.68 | 340.68 | 311,628 | +4.19(+1.25%) |
Aug 14, 2024 | 339.63 | 342.02 | 333.01 | 336.49 | 218,964 | -2.34(-0.69%) |
Aug 13, 2024 | 334.35 | 340.41 | 331.36 | 338.83 | 338,585 | +5.41(+1.62%) |
Aug 12, 2024 | 331.44 | 333.64 | 325.14 | 333.42 | 331,788 | +0.72(+0.22%) |
Aug 09, 2024 | 333.11 | 333.44 | 329.34 | 332.70 | 212,866 | -0.64(-0.19%) |
Aug 08, 2024 | 322.78 | 333.90 | 322.78 | 333.34 | 298,431 | +11.49(+3.57%) |
Aug 07, 2024 | 332.07 | 333.27 | 320.79 | 321.85 | 359,728 | -9.04(-2.73%) |
Aug 06, 2024 | 330.87 | 342.26 | 329.72 | 330.89 | 394,731 | +2.06(+0.63%) |
Aug 05, 2024 | 334.02 | 337.33 | 326.18 | 328.83 | 560,258 | -16.83(-4.87%) |
Aug 02, 2024 | 346.57 | 347.43 | 329.25 | 345.66 | 696,953 | -6.87(-1.95%) |
Aug 01, 2024 | 340.28 | 353.04 | 338.18 | 352.53 | 801,705 | +16.25(+4.83%) |
Jul 31, 2024 | 351.28 | 354.97 | 330.00 | 336.28 | 985,114 | +8.62(+2.63%) |
Jul 30, 2024 | 323.88 | 328.48 | 320.96 | 327.66 | 713,017 | +6.12(+1.90%) |
Jul 29, 2024 | 318.47 | 323.56 | 312.04 | 321.54 | 556,567 | +3.58(+1.13%) |
Jul 26, 2024 | 314.35 | 322.74 | 310.52 | 317.96 | 277,122 | +7.67(+2.47%) |
Jul 25, 2024 | 305.08 | 320.64 | 305.08 | 310.29 | 364,851 | +4.98(+1.63%) |
Jul 24, 2024 | 300.32 | 310.25 | 300.32 | 305.31 | 401,506 | +4.48(+1.49%) |
Jul 23, 2024 | 312.07 | 312.07 | 300.26 | 300.83 | 341,707 | -6.39(-2.08%) |
Jul 22, 2024 | 305.37 | 308.45 | 300.88 | 307.22 | 447,049 | +4.50(+1.49%) |
Jul 19, 2024 | 309.05 | 309.05 | 301.15 | 302.72 | 386,853 | -6.26(-2.03%) |
Jul 18, 2024 | 311.75 | 321.37 | 307.28 | 308.98 | 355,290 | -5.40(-1.72%) |
Jul 17, 2024 | 313.25 | 323.34 | 309.76 | 314.38 | 421,325 | -2.35(-0.74%) |
Jul 16, 2024 | 304.26 | 317.58 | 304.26 | 316.73 | 519,194 | +13.80(+4.56%) |
Jul 15, 2024 | 301.07 | 304.97 | 300.01 | 302.93 | 276,324 | +0.53(+0.18%) |
Jul 12, 2024 | 303.04 | 308.43 | 301.86 | 302.40 | 277,218 | +0.92(+0.31%) |
Jul 11, 2024 | 292.06 | 303.10 | 292.06 | 301.48 | 534,825 | +13.17(+4.57%) |
Jul 10, 2024 | 283.98 | 288.60 | 283.41 | 288.31 | 302,576 | +5.34(+1.89%) |
Jul 09, 2024 | 285.84 | 285.84 | 279.24 | 282.97 | 337,739 | -2.60(-0.91%) |
Jul 08, 2024 | 288.38 | 288.38 | 283.04 | 285.57 | 411,874 | -0.64(-0.22%) |
Jul 05, 2024 | 288.39 | 288.39 | 284.46 | 286.21 | 224,526 | -1.29(-0.45%) |
Jul 03, 2024 | 285.66 | 289.46 | 283.61 | 287.50 | 260,940 | +3.01(+1.06%) |
Jul 02, 2024 | 282.52 | 286.22 | 280.86 | 284.49 | 323,313 | +1.79(+0.63%) |