Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 380.59 | 395.99 | 380.59 | 395.75 | 126,752 | +20.04(+5.33%) |
Sep 25, 2024 | 377.27 | 380.51 | 374.49 | 375.71 | 120,338 | -3.51(-0.93%) |
Sep 24, 2024 | 379.99 | 380.24 | 374.09 | 379.22 | 168,270 | +3.32(+0.88%) |
Sep 23, 2024 | 366.31 | 379.56 | 363.56 | 375.90 | 238,079 | +7.74(+2.10%) |
Sep 20, 2024 | 369.92 | 376.31 | 367.12 | 368.16 | 632,989 | +0.65(+0.18%) |
Sep 19, 2024 | 362.63 | 372.14 | 362.63 | 367.51 | 201,481 | +8.47(+2.36%) |
Sep 18, 2024 | 360.76 | 373.68 | 358.70 | 359.04 | 158,928 | -1.54(-0.43%) |
Sep 17, 2024 | 354.68 | 364.09 | 354.68 | 360.58 | 147,651 | +9.03(+2.57%) |
Sep 16, 2024 | 349.64 | 359.88 | 349.40 | 351.55 | 191,480 | +2.03(+0.58%) |
Sep 13, 2024 | 336.76 | 350.69 | 336.76 | 349.52 | 148,208 | +17.29(+5.20%) |
Sep 12, 2024 | 337.32 | 338.50 | 330.73 | 332.23 | 99,338 | -3.53(-1.05%) |
Sep 11, 2024 | 336.63 | 337.45 | 328.00 | 335.76 | 126,693 | -2.67(-0.79%) |
Sep 10, 2024 | 342.86 | 344.67 | 335.08 | 338.43 | 164,163 | -7.78(-2.25%) |
Sep 09, 2024 | 347.45 | 349.39 | 343.85 | 346.21 | 148,334 | -0.76(-0.22%) |
Sep 06, 2024 | 342.80 | 351.47 | 342.39 | 346.97 | 157,195 | +3.02(+0.88%) |
Sep 05, 2024 | 355.50 | 355.81 | 343.89 | 343.95 | 154,765 | -7.04(-2.01%) |
Sep 04, 2024 | 343.87 | 356.87 | 343.87 | 350.99 | 153,640 | +5.70(+1.65%) |
Sep 03, 2024 | 335.60 | 351.96 | 335.60 | 345.29 | 232,639 | +6.32(+1.86%) |
Aug 30, 2024 | 343.23 | 343.23 | 336.37 | 338.97 | 168,702 | -1.87(-0.55%) |
Aug 29, 2024 | 342.87 | 343.15 | 337.00 | 340.84 | 155,731 | +0.35(+0.10%) |
Aug 28, 2024 | 344.25 | 346.17 | 338.53 | 340.49 | 160,296 | -3.64(-1.06%) |
Aug 27, 2024 | 346.75 | 347.64 | 342.23 | 344.13 | 113,468 | -6.87(-1.96%) |
Aug 26, 2024 | 357.84 | 362.33 | 348.23 | 351.00 | 116,112 | -7.15(-2.00%) |
Aug 23, 2024 | 347.53 | 358.37 | 346.44 | 358.15 | 125,494 | +11.61(+3.35%) |
Aug 22, 2024 | 345.00 | 349.58 | 343.11 | 346.54 | 102,845 | +0.52(+0.15%) |
Aug 21, 2024 | 355.50 | 355.50 | 345.09 | 346.02 | 169,896 | -5.47(-1.56%) |
Aug 20, 2024 | 350.07 | 356.00 | 348.60 | 351.49 | 165,372 | +2.47(+0.71%) |
Aug 19, 2024 | 354.71 | 354.71 | 343.38 | 349.02 | 199,670 | -4.22(-1.19%) |
Aug 16, 2024 | 347.37 | 353.49 | 345.71 | 353.24 | 282,550 | +4.35(+1.25%) |
Aug 15, 2024 | 374.11 | 379.56 | 345.11 | 348.89 | 443,856 | -42.07(-10.76%) |
Aug 14, 2024 | 398.23 | 399.01 | 382.29 | 390.96 | 149,295 | -6.49(-1.63%) |
Aug 13, 2024 | 393.53 | 399.05 | 388.81 | 397.45 | 127,632 | +8.44(+2.17%) |
Aug 12, 2024 | 394.76 | 394.84 | 382.51 | 389.01 | 140,986 | +0.09(+0.02%) |
Aug 09, 2024 | 376.59 | 389.62 | 372.65 | 388.92 | 112,702 | +8.01(+2.10%) |
Aug 08, 2024 | 379.68 | 387.73 | 376.86 | 380.91 | 125,287 | -2.47(-0.64%) |
Aug 07, 2024 | 385.48 | 390.51 | 382.51 | 383.38 | 176,800 | +4.32(+1.14%) |
Aug 06, 2024 | 362.05 | 380.58 | 358.51 | 379.06 | 157,628 | +19.61(+5.46%) |
Aug 05, 2024 | 346.47 | 361.75 | 343.17 | 359.45 | 147,091 | -2.91(-0.80%) |
Aug 02, 2024 | 373.00 | 378.21 | 362.20 | 362.36 | 142,018 | -23.59(-6.11%) |
Aug 01, 2024 | 398.59 | 401.84 | 382.89 | 385.95 | 112,295 | -12.64(-3.17%) |
Jul 31, 2024 | 399.35 | 406.47 | 393.90 | 398.59 | 91,360 | +3.44(+0.87%) |
Jul 30, 2024 | 390.36 | 395.56 | 384.76 | 395.15 | 122,869 | +6.09(+1.57%) |
Jul 29, 2024 | 407.12 | 407.12 | 385.00 | 389.06 | 142,607 | -18.39(-4.51%) |
Jul 26, 2024 | 412.46 | 413.86 | 401.32 | 407.45 | 102,391 | -2.23(-0.54%) |
Jul 25, 2024 | 402.59 | 411.30 | 399.21 | 409.68 | 129,145 | +4.40(+1.09%) |
Jul 24, 2024 | 408.04 | 412.31 | 404.90 | 405.28 | 128,256 | -6.78(-1.65%) |
Jul 23, 2024 | 402.51 | 414.52 | 402.00 | 412.06 | 107,670 | +12.00(+3.00%) |
Jul 22, 2024 | 396.10 | 400.88 | 393.20 | 400.06 | 115,400 | +5.34(+1.35%) |
Jul 19, 2024 | 400.10 | 405.55 | 391.57 | 394.72 | 119,151 | -5.81(-1.45%) |
Jul 18, 2024 | 412.10 | 418.43 | 398.00 | 400.53 | 130,096 | -12.26(-2.97%) |
Jul 17, 2024 | 424.04 | 424.69 | 412.58 | 412.79 | 140,736 | -12.45(-2.93%) |
Jul 16, 2024 | 427.60 | 440.61 | 422.00 | 425.24 | 140,605 | +1.49(+0.35%) |
Jul 15, 2024 | 461.60 | 462.92 | 423.71 | 423.75 | 163,825 | -44.83(-9.57%) |
Jul 12, 2024 | 470.42 | 472.42 | 466.88 | 468.58 | 113,282 | +0.75(+0.16%) |
Jul 11, 2024 | 450.00 | 471.18 | 449.97 | 467.83 | 121,464 | +22.68(+5.09%) |
Jul 10, 2024 | 438.61 | 446.85 | 436.97 | 445.15 | 81,155 | +10.15(+2.33%) |
Jul 09, 2024 | 432.36 | 437.46 | 431.00 | 435.00 | 102,881 | +2.64(+0.61%) |
Jul 08, 2024 | 431.95 | 440.10 | 429.38 | 432.36 | 88,496 | +1.84(+0.43%) |
Jul 05, 2024 | 429.88 | 434.79 | 426.24 | 430.52 | 97,422 | -0.61(-0.14%) |
Jul 03, 2024 | 428.33 | 434.27 | 425.97 | 431.13 | 128,899 | +5.50(+1.29%) |
Jul 02, 2024 | 428.59 | 433.84 | 424.22 | 425.63 | 105,831 | -2.19(-0.51%) |