Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 397.13 | 398.00 | 387.53 | 393.84 | 1,576,028 | -8.17(-2.03%) |
Sep 20, 2024 | 402.00 | 408.00 | 400.20 | 402.01 | 1,451,396 | -1.28(-0.32%) |
Sep 19, 2024 | 408.75 | 409.59 | 400.30 | 403.29 | 894,334 | +0.57(+0.14%) |
Sep 18, 2024 | 397.40 | 408.74 | 397.38 | 402.72 | 1,322,717 | +5.72(+1.44%) |
Sep 17, 2024 | 390.68 | 399.87 | 390.00 | 397.00 | 1,406,862 | +7.71(+1.98%) |
Sep 16, 2024 | 377.51 | 392.05 | 377.51 | 389.29 | 1,144,551 | +10.95(+2.89%) |
Sep 13, 2024 | 375.99 | 382.84 | 375.00 | 378.34 | 762,497 | +5.26(+1.41%) |
Sep 12, 2024 | 373.00 | 377.02 | 366.01 | 373.08 | 735,014 | +0.78(+0.21%) |
Sep 11, 2024 | 375.07 | 375.07 | 367.51 | 372.30 | 727,260 | -1.20(-0.32%) |
Sep 10, 2024 | 377.53 | 377.53 | 356.02 | 373.50 | 2,032,147 | -8.07(-2.11%) |
Sep 09, 2024 | 368.25 | 383.50 | 368.00 | 381.57 | 1,498,085 | +13.98(+3.80%) |
Sep 06, 2024 | 364.43 | 369.12 | 361.81 | 367.59 | 1,077,260 | +3.81(+1.05%) |
Sep 05, 2024 | 361.97 | 366.54 | 361.00 | 363.78 | 885,306 | +3.86(+1.07%) |
Sep 04, 2024 | 357.00 | 365.89 | 356.68 | 359.92 | 1,154,722 | +1.12(+0.31%) |
Sep 03, 2024 | 352.00 | 367.58 | 350.10 | 358.80 | 2,315,680 | +5.96(+1.69%) |
Aug 30, 2024 | 344.08 | 361.43 | 342.00 | 352.84 | 4,999,800 | -14.74(-4.01%) |
Aug 29, 2024 | 368.53 | 375.61 | 367.20 | 367.58 | 2,257,796 | +0.76(+0.21%) |
Aug 28, 2024 | 368.26 | 376.70 | 366.74 | 366.82 | 1,330,194 | -4.53(-1.22%) |
Aug 27, 2024 | 372.47 | 373.49 | 367.93 | 371.35 | 971,701 | -3.63(-0.97%) |
Aug 26, 2024 | 377.33 | 381.17 | 372.75 | 374.98 | 877,935 | -3.67(-0.97%) |
Aug 23, 2024 | 372.69 | 379.82 | 372.29 | 378.65 | 987,897 | +4.39(+1.17%) |
Aug 22, 2024 | 382.13 | 383.25 | 373.00 | 374.26 | 1,138,791 | -6.66(-1.75%) |
Aug 21, 2024 | 374.74 | 386.04 | 374.74 | 380.92 | 1,528,775 | +11.87(+3.22%) |
Aug 20, 2024 | 376.34 | 378.10 | 368.84 | 369.05 | 1,544,138 | -8.01(-2.12%) |
Aug 19, 2024 | 382.51 | 392.61 | 376.10 | 377.06 | 2,645,444 | -0.17(-0.05%) |
Aug 16, 2024 | 368.00 | 383.71 | 367.02 | 377.23 | 2,942,805 | +11.43(+3.12%) |
Aug 15, 2024 | 371.64 | 373.00 | 358.35 | 365.80 | 4,422,157 | +36.75(+11.17%) |
Aug 14, 2024 | 330.04 | 332.92 | 325.00 | 329.05 | 949,338 | -2.51(-0.76%) |
Aug 13, 2024 | 320.35 | 333.13 | 318.27 | 331.56 | 1,059,132 | +11.01(+3.43%) |
Aug 12, 2024 | 321.25 | 326.39 | 318.17 | 320.55 | 843,643 | -1.62(-0.50%) |
Aug 09, 2024 | 325.86 | 327.78 | 321.82 | 322.17 | 919,618 | -4.94(-1.51%) |
Aug 08, 2024 | 322.25 | 330.71 | 322.18 | 327.11 | 749,804 | +5.80(+1.81%) |
Aug 07, 2024 | 327.12 | 332.50 | 320.79 | 321.31 | 785,553 | -5.11(-1.57%) |
Aug 06, 2024 | 327.26 | 331.15 | 325.84 | 326.42 | 847,224 | -0.86(-0.26%) |
Aug 05, 2024 | 333.47 | 336.40 | 326.93 | 327.28 | 1,076,416 | -13.73(-4.03%) |
Aug 02, 2024 | 345.64 | 346.51 | 338.11 | 341.01 | 959,577 | -8.94(-2.55%) |
Aug 01, 2024 | 364.64 | 364.87 | 345.33 | 349.95 | 1,216,578 | -14.94(-4.09%) |
Jul 31, 2024 | 369.76 | 373.05 | 364.66 | 364.89 | 693,000 | -2.64(-0.72%) |
Jul 30, 2024 | 364.00 | 368.39 | 361.40 | 367.53 | 893,784 | +0.92(+0.25%) |
Jul 29, 2024 | 371.80 | 372.09 | 362.10 | 366.61 | 1,078,353 | -2.85(-0.77%) |
Jul 26, 2024 | 364.13 | 372.37 | 362.49 | 369.46 | 1,023,111 | +6.16(+1.70%) |
Jul 25, 2024 | 372.00 | 372.83 | 363.01 | 363.30 | 1,164,203 | -6.31(-1.71%) |
Jul 24, 2024 | 379.50 | 381.00 | 364.67 | 369.61 | 1,507,549 | -19.68(-5.06%) |
Jul 23, 2024 | 389.87 | 395.67 | 388.98 | 389.29 | 557,549 | -2.38(-0.61%) |
Jul 22, 2024 | 390.92 | 392.45 | 382.21 | 391.67 | 596,827 | +0.75(+0.19%) |
Jul 19, 2024 | 394.60 | 394.68 | 387.00 | 390.92 | 897,252 | -2.20(-0.56%) |
Jul 18, 2024 | 396.99 | 402.07 | 390.64 | 393.12 | 786,234 | -7.35(-1.84%) |
Jul 17, 2024 | 407.65 | 407.86 | 398.22 | 400.47 | 737,563 | -9.23(-2.25%) |
Jul 16, 2024 | 399.46 | 412.64 | 396.28 | 409.70 | 763,371 | +14.54(+3.68%) |
Jul 15, 2024 | 404.00 | 406.48 | 393.01 | 395.16 | 1,148,440 | -17.78(-4.31%) |
Jul 12, 2024 | 404.63 | 413.88 | 401.08 | 412.94 | 845,763 | +12.12(+3.02%) |
Jul 11, 2024 | 396.25 | 403.70 | 395.00 | 400.82 | 627,493 | +4.79(+1.21%) |
Jul 10, 2024 | 395.03 | 398.46 | 392.84 | 396.03 | 630,158 | +0.02(+0.01%) |
Jul 09, 2024 | 395.38 | 398.59 | 391.41 | 396.01 | 645,487 | +0.19(+0.05%) |
Jul 08, 2024 | 392.27 | 403.25 | 391.24 | 395.82 | 912,258 | +5.82(+1.49%) |
Jul 05, 2024 | 390.00 | 390.67 | 384.89 | 390.00 | 550,376 | +0.33(+0.08%) |
Jul 03, 2024 | 393.00 | 396.99 | 388.00 | 389.67 | 431,444 | -3.40(-0.86%) |
Jul 02, 2024 | 384.50 | 394.49 | 383.98 | 393.07 | 749,345 | +8.66(+2.25%) |