Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 387.27 | 391.08 | 381.65 | 385.94 | 126,413 | +3.71(+0.97%) |
Sep 26, 2024 | 379.84 | 385.27 | 378.36 | 382.23 | 100,661 | +4.29(+1.14%) |
Sep 25, 2024 | 392.23 | 392.23 | 377.92 | 377.94 | 174,544 | -6.91(-1.80%) |
Sep 24, 2024 | 386.84 | 386.84 | 380.00 | 384.85 | 162,134 | +1.89(+0.49%) |
Sep 23, 2024 | 385.86 | 385.86 | 379.32 | 382.96 | 121,762 | -0.01(-0.00%) |
Sep 20, 2024 | 389.30 | 389.30 | 380.73 | 382.97 | 348,695 | -8.83(-2.25%) |
Sep 19, 2024 | 389.20 | 392.42 | 385.37 | 391.80 | 194,813 | +9.08(+2.37%) |
Sep 18, 2024 | 378.71 | 393.93 | 374.83 | 382.72 | 206,045 | +6.02(+1.60%) |
Sep 17, 2024 | 368.90 | 377.00 | 367.05 | 376.70 | 121,513 | +12.01(+3.29%) |
Sep 16, 2024 | 365.00 | 366.93 | 361.25 | 364.69 | 108,564 | +0.30(+0.08%) |
Sep 13, 2024 | 352.33 | 364.83 | 350.28 | 364.39 | 188,355 | +19.38(+5.62%) |
Sep 12, 2024 | 340.14 | 348.40 | 339.24 | 345.01 | 117,752 | +4.87(+1.43%) |
Sep 11, 2024 | 345.40 | 346.51 | 338.46 | 340.14 | 143,731 | -6.92(-1.99%) |
Sep 10, 2024 | 354.19 | 354.98 | 336.33 | 347.06 | 225,900 | -7.34(-2.07%) |
Sep 09, 2024 | 355.97 | 356.73 | 350.19 | 354.40 | 159,686 | -4.38(-1.22%) |
Sep 06, 2024 | 362.46 | 367.79 | 354.68 | 358.78 | 138,163 | -4.39(-1.21%) |
Sep 05, 2024 | 365.99 | 365.99 | 360.00 | 363.17 | 115,332 | -1.09(-0.30%) |
Sep 04, 2024 | 365.32 | 367.65 | 362.59 | 364.26 | 75,760 | -3.12(-0.85%) |
Sep 03, 2024 | 372.69 | 379.45 | 367.35 | 367.38 | 180,158 | -9.38(-2.49%) |
Aug 30, 2024 | 373.49 | 377.92 | 372.20 | 376.76 | 208,861 | +5.09(+1.37%) |
Aug 29, 2024 | 374.15 | 376.17 | 370.00 | 371.67 | 138,166 | +1.30(+0.35%) |
Aug 28, 2024 | 367.32 | 371.81 | 365.82 | 370.37 | 125,728 | +2.75(+0.75%) |
Aug 27, 2024 | 368.56 | 370.39 | 363.75 | 367.62 | 94,475 | -1.16(-0.31%) |
Aug 26, 2024 | 373.35 | 375.90 | 368.05 | 368.78 | 107,201 | +0.06(+0.02%) |
Aug 23, 2024 | 358.32 | 369.53 | 358.32 | 368.72 | 210,846 | +12.81(+3.60%) |
Aug 22, 2024 | 355.29 | 356.73 | 353.95 | 355.91 | 166,728 | -2.36(-0.66%) |
Aug 21, 2024 | 360.12 | 361.22 | 357.24 | 358.27 | 68,285 | +3.43(+0.97%) |
Aug 20, 2024 | 353.87 | 356.34 | 352.62 | 354.84 | 106,309 | +0.46(+0.13%) |
Aug 19, 2024 | 352.48 | 355.54 | 351.51 | 354.38 | 92,132 | +1.27(+0.36%) |
Aug 16, 2024 | 352.52 | 358.62 | 352.52 | 353.11 | 85,779 | +1.53(+0.43%) |
Aug 15, 2024 | 349.33 | 355.85 | 346.69 | 351.58 | 100,144 | +12.30(+3.63%) |
Aug 14, 2024 | 345.26 | 345.26 | 337.94 | 339.28 | 48,513 | -5.30(-1.54%) |
Aug 13, 2024 | 339.86 | 346.94 | 336.45 | 344.58 | 81,921 | +6.95(+2.06%) |
Aug 12, 2024 | 344.24 | 344.24 | 337.41 | 337.63 | 54,930 | -4.60(-1.35%) |
Aug 09, 2024 | 348.15 | 348.15 | 340.64 | 342.24 | 129,096 | -4.66(-1.34%) |
Aug 08, 2024 | 341.04 | 348.56 | 338.57 | 346.90 | 77,360 | +10.40(+3.09%) |
Aug 07, 2024 | 343.05 | 347.69 | 333.96 | 336.50 | 110,390 | -1.98(-0.58%) |
Aug 06, 2024 | 335.60 | 343.33 | 335.60 | 338.48 | 80,262 | +0.43(+0.13%) |
Aug 05, 2024 | 329.07 | 342.82 | 326.50 | 338.05 | 149,214 | -4.40(-1.29%) |
Aug 02, 2024 | 337.38 | 346.10 | 334.58 | 342.46 | 193,353 | -12.16(-3.43%) |
Aug 01, 2024 | 365.26 | 367.47 | 349.51 | 354.61 | 172,877 | -10.65(-2.91%) |
Jul 31, 2024 | 350.81 | 372.72 | 350.81 | 365.26 | 299,958 | +16.24(+4.65%) |
Jul 30, 2024 | 340.17 | 350.97 | 338.68 | 349.02 | 187,318 | +10.78(+3.19%) |
Jul 29, 2024 | 334.53 | 343.12 | 333.48 | 338.24 | 148,604 | +5.44(+1.64%) |
Jul 26, 2024 | 339.57 | 340.89 | 332.02 | 332.80 | 146,499 | -3.93(-1.17%) |
Jul 25, 2024 | 323.46 | 337.37 | 321.14 | 336.72 | 220,220 | +11.43(+3.51%) |
Jul 24, 2024 | 319.10 | 337.57 | 318.61 | 325.30 | 267,198 | +20.92(+6.87%) |
Jul 23, 2024 | 305.59 | 306.09 | 301.16 | 304.38 | 116,714 | -3.65(-1.19%) |
Jul 22, 2024 | 302.62 | 308.12 | 298.54 | 308.03 | 90,396 | +5.37(+1.78%) |
Jul 19, 2024 | 308.45 | 309.13 | 301.20 | 302.66 | 94,816 | -7.16(-2.31%) |
Jul 18, 2024 | 310.92 | 318.65 | 307.72 | 309.82 | 84,042 | -3.25(-1.04%) |
Jul 17, 2024 | 310.11 | 315.58 | 306.36 | 313.06 | 131,220 | -0.96(-0.31%) |
Jul 16, 2024 | 302.07 | 314.18 | 302.07 | 314.02 | 149,914 | +16.07(+5.39%) |
Jul 15, 2024 | 294.48 | 301.87 | 294.48 | 297.95 | 182,872 | +3.31(+1.12%) |
Jul 12, 2024 | 294.86 | 298.92 | 293.78 | 294.65 | 140,292 | +1.18(+0.40%) |
Jul 11, 2024 | 288.88 | 296.48 | 285.22 | 293.47 | 173,717 | +12.62(+4.50%) |
Jul 10, 2024 | 279.87 | 282.95 | 279.50 | 280.85 | 111,387 | +0.28(+0.10%) |
Jul 09, 2024 | 286.72 | 286.72 | 280.42 | 280.56 | 133,729 | -7.44(-2.58%) |
Jul 08, 2024 | 289.63 | 292.07 | 287.66 | 288.01 | 89,132 | +0.74(+0.26%) |
Jul 05, 2024 | 290.82 | 292.78 | 284.08 | 287.27 | 98,475 | -5.21(-1.78%) |
Jul 03, 2024 | 291.86 | 295.07 | 290.50 | 292.48 | 47,960 | -0.09(-0.03%) |
Jul 02, 2024 | 297.62 | 297.62 | 292.57 | 292.57 | 81,876 | -4.05(-1.36%) |