Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 320.00 | 324.26 | 313.54 | 320.83 | 423,583 | +5.61(+1.78%) |
Sep 26, 2024 | 310.28 | 317.35 | 302.00 | 315.22 | 333,724 | +5.86(+1.89%) |
Sep 25, 2024 | 316.99 | 320.00 | 309.06 | 309.36 | 424,950 | -4.72(-1.50%) |
Sep 24, 2024 | 309.00 | 314.13 | 305.29 | 314.08 | 344,613 | +7.16(+2.33%) |
Sep 23, 2024 | 302.70 | 307.69 | 297.32 | 306.92 | 387,908 | +7.22(+2.41%) |
Sep 20, 2024 | 303.23 | 303.69 | 298.09 | 299.70 | 602,365 | -5.76(-1.89%) |
Sep 19, 2024 | 295.21 | 305.63 | 292.19 | 305.46 | 524,861 | +19.16(+6.69%) |
Sep 18, 2024 | 283.92 | 298.00 | 280.56 | 286.30 | 277,149 | +2.74(+0.97%) |
Sep 17, 2024 | 284.01 | 287.05 | 279.95 | 283.56 | 156,655 | +2.51(+0.89%) |
Sep 16, 2024 | 282.41 | 283.55 | 277.82 | 281.05 | 154,952 | +1.54(+0.55%) |
Sep 13, 2024 | 275.00 | 283.17 | 273.95 | 279.51 | 287,028 | +9.51(+3.52%) |
Sep 12, 2024 | 264.90 | 272.39 | 262.74 | 270.00 | 306,498 | +8.26(+3.16%) |
Sep 11, 2024 | 260.54 | 262.68 | 255.32 | 261.74 | 379,968 | -0.28(-0.11%) |
Sep 10, 2024 | 276.00 | 276.00 | 255.45 | 262.02 | 615,506 | -14.18(-5.13%) |
Sep 09, 2024 | 275.00 | 279.24 | 274.55 | 276.20 | 280,375 | +0.26(+0.09%) |
Sep 06, 2024 | 280.12 | 285.18 | 273.49 | 275.94 | 247,899 | -5.27(-1.87%) |
Sep 05, 2024 | 286.31 | 286.31 | 280.53 | 281.21 | 138,095 | -3.92(-1.37%) |
Sep 04, 2024 | 288.84 | 289.15 | 284.60 | 285.13 | 229,659 | -5.24(-1.80%) |
Sep 03, 2024 | 297.20 | 300.82 | 289.91 | 290.37 | 208,987 | -10.71(-3.56%) |
Aug 30, 2024 | 304.52 | 304.52 | 297.76 | 301.08 | 255,509 | -3.15(-1.04%) |
Aug 29, 2024 | 299.79 | 305.39 | 295.60 | 304.23 | 270,791 | +6.63(+2.23%) |
Aug 28, 2024 | 295.94 | 300.00 | 292.56 | 297.60 | 173,150 | -1.00(-0.33%) |
Aug 27, 2024 | 299.50 | 300.81 | 293.95 | 298.60 | 264,826 | -2.75(-0.91%) |
Aug 26, 2024 | 300.00 | 305.58 | 299.00 | 301.35 | 305,342 | +3.74(+1.26%) |
Aug 23, 2024 | 285.00 | 297.99 | 284.99 | 297.61 | 286,728 | +13.91(+4.90%) |
Aug 22, 2024 | 286.60 | 286.60 | 282.48 | 283.70 | 152,681 | -2.90(-1.01%) |
Aug 21, 2024 | 287.92 | 289.83 | 286.11 | 286.60 | 91,360 | +2.68(+0.94%) |
Aug 20, 2024 | 284.81 | 287.24 | 283.05 | 283.92 | 115,945 | -2.43(-0.85%) |
Aug 19, 2024 | 289.38 | 291.68 | 285.92 | 286.35 | 188,001 | -3.45(-1.19%) |
Aug 16, 2024 | 291.96 | 294.69 | 289.42 | 289.80 | 203,988 | -2.75(-0.94%) |
Aug 15, 2024 | 287.47 | 294.68 | 283.74 | 292.55 | 284,921 | +11.97(+4.27%) |
Aug 14, 2024 | 284.41 | 285.05 | 280.52 | 280.58 | 165,409 | -3.91(-1.37%) |
Aug 13, 2024 | 276.80 | 286.46 | 276.80 | 284.49 | 205,717 | +8.05(+2.91%) |
Aug 12, 2024 | 282.13 | 282.36 | 275.00 | 276.44 | 171,190 | -5.42(-1.92%) |
Aug 09, 2024 | 284.86 | 285.44 | 280.75 | 281.86 | 187,283 | -0.82(-0.29%) |
Aug 08, 2024 | 276.14 | 287.10 | 276.14 | 282.68 | 200,445 | +9.11(+3.33%) |
Aug 07, 2024 | 284.30 | 287.10 | 273.50 | 273.57 | 335,134 | -5.90(-2.11%) |
Aug 06, 2024 | 277.20 | 283.15 | 273.91 | 279.47 | 401,776 | +3.22(+1.17%) |
Aug 05, 2024 | 272.16 | 284.60 | 272.15 | 276.24 | 538,889 | -13.28(-4.59%) |
Aug 02, 2024 | 283.52 | 296.91 | 279.51 | 289.53 | 698,514 | -5.36(-1.82%) |
Aug 01, 2024 | 301.94 | 306.28 | 291.14 | 294.89 | 686,441 | +19.07(+6.92%) |
Jul 31, 2024 | 269.49 | 286.18 | 267.40 | 275.81 | 646,706 | +9.62(+3.61%) |
Jul 30, 2024 | 263.50 | 266.44 | 263.11 | 266.19 | 207,308 | +2.57(+0.98%) |
Jul 29, 2024 | 261.10 | 265.84 | 261.10 | 263.62 | 197,589 | +3.12(+1.20%) |
Jul 26, 2024 | 257.52 | 262.21 | 255.01 | 260.49 | 211,569 | +3.17(+1.23%) |
Jul 25, 2024 | 248.59 | 260.20 | 246.54 | 257.32 | 307,964 | +8.38(+3.37%) |
Jul 24, 2024 | 250.23 | 256.12 | 248.37 | 248.93 | 221,857 | -3.08(-1.22%) |
Jul 23, 2024 | 253.34 | 253.34 | 248.75 | 252.02 | 250,846 | -3.13(-1.23%) |
Jul 22, 2024 | 253.49 | 255.42 | 250.22 | 255.15 | 243,624 | +2.02(+0.80%) |
Jul 19, 2024 | 259.84 | 260.95 | 252.51 | 253.13 | 276,672 | -8.00(-3.06%) |
Jul 18, 2024 | 267.87 | 272.80 | 260.74 | 261.13 | 311,117 | -7.76(-2.88%) |
Jul 17, 2024 | 270.59 | 274.18 | 268.89 | 268.89 | 271,266 | -6.47(-2.35%) |
Jul 16, 2024 | 267.58 | 276.25 | 266.77 | 275.35 | 301,180 | +10.44(+3.94%) |
Jul 15, 2024 | 265.74 | 269.76 | 262.57 | 264.91 | 259,014 | -1.53(-0.57%) |
Jul 12, 2024 | 259.82 | 268.39 | 258.23 | 266.44 | 374,106 | +7.89(+3.05%) |
Jul 11, 2024 | 252.65 | 259.17 | 250.53 | 258.55 | 303,390 | +13.98(+5.72%) |
Jul 10, 2024 | 244.14 | 246.83 | 242.85 | 244.56 | 188,771 | +1.97(+0.81%) |
Jul 09, 2024 | 247.02 | 247.02 | 242.59 | 242.59 | 231,947 | -5.71(-2.30%) |
Jul 08, 2024 | 247.37 | 249.92 | 244.72 | 248.30 | 186,717 | +3.48(+1.42%) |
Jul 05, 2024 | 249.70 | 250.67 | 244.01 | 244.82 | 393,369 | -6.41(-2.55%) |
Jul 03, 2024 | 252.05 | 255.01 | 249.78 | 251.23 | 141,626 | +0.39(+0.16%) |
Jul 02, 2024 | 251.54 | 252.24 | 249.43 | 250.84 | 203,085 | -0.87(-0.34%) |