Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 326.77 | 328.27 | 324.34 | 325.65 | 255,403 | -0.48(-0.15%) |
Sep 26, 2024 | 325.67 | 329.67 | 325.05 | 326.13 | 180,439 | +1.19(+0.37%) |
Sep 25, 2024 | 328.22 | 328.44 | 323.74 | 324.94 | 232,356 | -2.40(-0.73%) |
Sep 24, 2024 | 332.84 | 333.52 | 326.39 | 327.34 | 247,846 | -4.88(-1.47%) |
Sep 23, 2024 | 328.50 | 333.73 | 326.96 | 332.22 | 302,771 | +3.72(+1.13%) |
Sep 20, 2024 | 318.00 | 328.83 | 318.00 | 328.50 | 570,047 | +10.52(+3.31%) |
Sep 19, 2024 | 317.67 | 318.90 | 313.23 | 317.98 | 501,085 | +4.38(+1.40%) |
Sep 18, 2024 | 315.45 | 318.97 | 312.05 | 313.60 | 167,357 | -1.85(-0.59%) |
Sep 17, 2024 | 312.92 | 316.04 | 310.01 | 315.45 | 279,583 | +3.06(+0.98%) |
Sep 16, 2024 | 311.49 | 313.69 | 310.27 | 312.39 | 229,235 | +2.44(+0.79%) |
Sep 13, 2024 | 304.60 | 311.09 | 304.60 | 309.95 | 287,587 | +6.11(+2.01%) |
Sep 12, 2024 | 300.74 | 306.09 | 299.80 | 303.84 | 145,852 | +3.37(+1.12%) |
Sep 11, 2024 | 296.58 | 302.06 | 290.97 | 300.47 | 196,798 | +4.40(+1.49%) |
Sep 10, 2024 | 299.82 | 299.82 | 294.61 | 296.07 | 192,666 | -1.93(-0.65%) |
Sep 09, 2024 | 295.96 | 299.83 | 293.83 | 298.00 | 221,853 | +4.25(+1.45%) |
Sep 06, 2024 | 301.89 | 303.69 | 292.63 | 293.75 | 225,135 | -7.40(-2.46%) |
Sep 05, 2024 | 302.82 | 303.50 | 300.43 | 301.15 | 143,853 | -1.67(-0.55%) |
Sep 04, 2024 | 302.78 | 305.82 | 301.79 | 302.82 | 211,810 | -0.15(-0.05%) |
Sep 03, 2024 | 314.66 | 315.35 | 302.20 | 302.97 | 366,820 | -12.89(-4.08%) |
Aug 30, 2024 | 314.40 | 316.30 | 310.30 | 315.86 | 153,242 | +1.46(+0.46%) |
Aug 29, 2024 | 311.30 | 318.20 | 311.30 | 314.40 | 182,818 | +2.24(+0.72%) |
Aug 28, 2024 | 315.74 | 317.64 | 310.94 | 312.16 | 254,509 | -3.58(-1.13%) |
Aug 27, 2024 | 313.12 | 317.83 | 311.21 | 315.74 | 403,470 | +1.84(+0.59%) |
Aug 26, 2024 | 311.00 | 316.03 | 310.05 | 313.90 | 522,477 | +3.91(+1.26%) |
Aug 23, 2024 | 306.25 | 310.72 | 305.43 | 309.99 | 257,137 | +5.82(+1.91%) |
Aug 22, 2024 | 301.52 | 304.92 | 300.51 | 304.17 | 206,847 | +2.76(+0.92%) |
Aug 21, 2024 | 299.12 | 301.43 | 297.81 | 301.41 | 91,526 | +2.87(+0.96%) |
Aug 20, 2024 | 302.49 | 302.74 | 297.90 | 298.54 | 131,776 | -3.95(-1.31%) |
Aug 19, 2024 | 301.44 | 302.79 | 300.16 | 302.49 | 107,439 | +1.27(+0.42%) |
Aug 16, 2024 | 302.50 | 303.57 | 300.71 | 301.22 | 136,137 | -1.01(-0.33%) |
Aug 15, 2024 | 300.00 | 303.01 | 298.00 | 302.23 | 142,129 | +2.94(+0.98%) |
Aug 14, 2024 | 297.00 | 299.61 | 296.21 | 299.29 | 177,856 | +2.38(+0.80%) |
Aug 13, 2024 | 299.10 | 299.10 | 291.95 | 296.91 | 209,174 | -1.75(-0.59%) |
Aug 12, 2024 | 291.75 | 298.95 | 290.66 | 298.66 | 419,723 | +7.33(+2.52%) |
Aug 09, 2024 | 288.88 | 292.45 | 286.44 | 291.33 | 399,361 | +4.67(+1.63%) |
Aug 08, 2024 | 274.19 | 286.81 | 271.50 | 286.66 | 342,674 | +18.51(+6.90%) |
Aug 07, 2024 | 271.37 | 272.71 | 266.78 | 268.15 | 332,865 | -0.39(-0.15%) |
Aug 06, 2024 | 267.83 | 272.48 | 266.50 | 268.54 | 333,222 | +3.36(+1.27%) |
Aug 05, 2024 | 266.95 | 268.13 | 258.85 | 265.18 | 266,299 | -10.80(-3.91%) |
Aug 02, 2024 | 287.25 | 287.25 | 273.57 | 275.98 | 268,175 | -14.83(-5.10%) |
Aug 01, 2024 | 295.52 | 297.19 | 289.56 | 290.81 | 419,124 | -3.89(-1.32%) |
Jul 31, 2024 | 288.76 | 297.53 | 288.05 | 294.70 | 323,514 | +9.23(+3.23%) |
Jul 30, 2024 | 283.60 | 286.94 | 283.60 | 285.47 | 270,449 | +4.33(+1.54%) |
Jul 29, 2024 | 281.47 | 283.42 | 279.79 | 281.14 | 176,550 | +0.82(+0.29%) |
Jul 26, 2024 | 280.35 | 282.27 | 278.58 | 280.32 | 158,346 | +1.54(+0.55%) |
Jul 25, 2024 | 279.21 | 283.99 | 278.40 | 278.78 | 153,804 | -0.43(-0.15%) |
Jul 24, 2024 | 283.24 | 284.16 | 278.86 | 279.21 | 165,043 | -4.83(-1.70%) |
Jul 23, 2024 | 281.34 | 286.12 | 280.75 | 284.04 | 165,820 | +2.70(+0.96%) |
Jul 22, 2024 | 277.04 | 281.34 | 275.17 | 281.34 | 299,532 | +4.30(+1.55%) |
Jul 19, 2024 | 280.96 | 281.49 | 275.79 | 277.04 | 140,792 | -3.65(-1.30%) |
Jul 18, 2024 | 284.19 | 285.29 | 279.44 | 280.69 | 159,864 | -2.80(-0.99%) |
Jul 17, 2024 | 284.68 | 288.44 | 283.38 | 283.49 | 255,853 | -2.20(-0.77%) |
Jul 16, 2024 | 277.16 | 286.18 | 277.16 | 285.69 | 240,066 | +9.81(+3.56%) |
Jul 15, 2024 | 281.07 | 282.50 | 275.63 | 275.88 | 371,692 | -3.64(-1.30%) |
Jul 12, 2024 | 283.84 | 283.84 | 279.35 | 279.52 | 232,338 | -2.24(-0.80%) |
Jul 11, 2024 | 282.38 | 283.84 | 281.14 | 281.76 | 226,858 | +0.18(+0.06%) |
Jul 10, 2024 | 275.12 | 281.72 | 273.99 | 281.58 | 217,889 | +7.43(+2.71%) |
Jul 09, 2024 | 272.09 | 276.24 | 272.09 | 274.15 | 217,948 | +1.54(+0.56%) |
Jul 08, 2024 | 272.24 | 275.84 | 271.28 | 272.61 | 170,730 | +1.37(+0.51%) |
Jul 05, 2024 | 272.25 | 272.48 | 267.73 | 271.24 | 279,866 | -1.01(-0.37%) |
Jul 03, 2024 | 271.73 | 273.35 | 270.95 | 272.25 | 134,163 | +0.60(+0.22%) |
Jul 02, 2024 | 270.00 | 272.87 | 268.11 | 271.65 | 174,745 | +0.76(+0.28%) |