Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 359.82 | 360.79 | 355.05 | 358.53 | 254,729 | +0.81(+0.23%) |
Sep 26, 2024 | 359.85 | 362.52 | 356.79 | 357.72 | 269,733 | -1.79(-0.50%) |
Sep 25, 2024 | 358.40 | 361.88 | 355.13 | 359.51 | 430,759 | +1.64(+0.46%) |
Sep 24, 2024 | 355.59 | 358.65 | 347.00 | 357.87 | 681,492 | +2.28(+0.64%) |
Sep 23, 2024 | 354.04 | 360.00 | 354.00 | 355.59 | 410,043 | +2.59(+0.73%) |
Sep 20, 2024 | 349.11 | 354.70 | 349.11 | 353.00 | 900,847 | +1.67(+0.48%) |
Sep 19, 2024 | 345.46 | 353.04 | 344.47 | 351.33 | 454,427 | +8.74(+2.55%) |
Sep 18, 2024 | 344.57 | 347.57 | 342.03 | 342.59 | 288,134 | -2.43(-0.70%) |
Sep 17, 2024 | 341.92 | 353.63 | 341.92 | 345.02 | 427,236 | +0.04(+0.01%) |
Sep 16, 2024 | 339.12 | 345.46 | 338.40 | 344.98 | 393,757 | +5.86(+1.73%) |
Sep 13, 2024 | 341.69 | 347.29 | 337.52 | 339.12 | 456,107 | -1.99(-0.58%) |
Sep 12, 2024 | 345.77 | 345.77 | 340.65 | 341.11 | 384,818 | -5.08(-1.47%) |
Sep 11, 2024 | 343.00 | 347.21 | 340.00 | 346.19 | 417,593 | +3.73(+1.09%) |
Sep 10, 2024 | 348.10 | 348.10 | 340.46 | 342.46 | 358,148 | -6.25(-1.79%) |
Sep 09, 2024 | 345.41 | 349.35 | 344.02 | 348.71 | 352,325 | +3.08(+0.89%) |
Sep 06, 2024 | 349.76 | 351.64 | 345.33 | 345.63 | 275,774 | -4.38(-1.25%) |
Sep 05, 2024 | 351.29 | 353.00 | 347.62 | 350.01 | 351,812 | -3.36(-0.95%) |
Sep 04, 2024 | 352.65 | 354.95 | 349.57 | 353.37 | 399,083 | +0.97(+0.28%) |
Sep 03, 2024 | 362.37 | 366.08 | 352.06 | 352.40 | 509,068 | -11.15(-3.07%) |
Aug 30, 2024 | 360.22 | 364.45 | 359.29 | 363.55 | 464,834 | +3.33(+0.92%) |
Aug 29, 2024 | 359.84 | 365.48 | 358.45 | 360.22 | 304,283 | +0.38(+0.11%) |
Aug 28, 2024 | 353.00 | 365.98 | 351.14 | 359.84 | 455,946 | +10.61(+3.04%) |
Aug 27, 2024 | 346.22 | 350.01 | 343.13 | 349.23 | 409,172 | +2.56(+0.74%) |
Aug 26, 2024 | 349.20 | 353.14 | 346.15 | 346.67 | 254,931 | -1.36(-0.39%) |
Aug 23, 2024 | 348.04 | 349.96 | 344.15 | 348.03 | 197,995 | +1.16(+0.33%) |
Aug 22, 2024 | 351.36 | 351.98 | 344.59 | 346.87 | 768,672 | -4.74(-1.35%) |
Aug 21, 2024 | 348.93 | 353.50 | 345.43 | 351.61 | 669,731 | +4.73(+1.36%) |
Aug 20, 2024 | 348.00 | 353.38 | 340.48 | 346.88 | 660,804 | -1.70(-0.49%) |
Aug 19, 2024 | 329.02 | 350.66 | 327.96 | 348.58 | 1,018,634 | +27.59(+8.60%) |
Aug 16, 2024 | 323.73 | 323.73 | 316.32 | 320.99 | 878,909 | -2.09(-0.65%) |
Aug 15, 2024 | 325.94 | 326.77 | 321.20 | 323.08 | 369,513 | -0.79(-0.24%) |
Aug 14, 2024 | 322.32 | 328.18 | 322.02 | 323.87 | 418,335 | +0.28(+0.09%) |
Aug 13, 2024 | 333.45 | 338.74 | 317.30 | 323.59 | 622,977 | -10.19(-3.05%) |
Aug 12, 2024 | 328.82 | 336.63 | 327.98 | 333.78 | 425,688 | +3.52(+1.07%) |
Aug 09, 2024 | 330.15 | 332.77 | 328.54 | 330.26 | 303,833 | -0.78(-0.24%) |
Aug 08, 2024 | 324.39 | 331.45 | 321.94 | 331.04 | 333,878 | +8.81(+2.73%) |
Aug 07, 2024 | 325.26 | 327.35 | 320.94 | 322.23 | 343,224 | +0.27(+0.08%) |
Aug 06, 2024 | 326.00 | 329.15 | 319.71 | 321.96 | 331,709 | -3.76(-1.15%) |
Aug 05, 2024 | 316.44 | 326.84 | 314.92 | 325.72 | 540,035 | -1.96(-0.60%) |
Aug 02, 2024 | 325.66 | 330.39 | 320.02 | 327.68 | 702,167 | -0.11(-0.03%) |
Aug 01, 2024 | 312.29 | 329.98 | 312.00 | 327.79 | 666,493 | +14.50(+4.63%) |
Jul 31, 2024 | 320.52 | 325.99 | 310.00 | 313.29 | 939,021 | -24.25(-7.18%) |
Jul 30, 2024 | 336.28 | 342.89 | 333.98 | 337.54 | 506,926 | +2.27(+0.68%) |
Jul 29, 2024 | 338.00 | 340.63 | 331.90 | 335.27 | 317,839 | -2.95(-0.87%) |
Jul 26, 2024 | 336.40 | 340.44 | 336.32 | 338.22 | 290,258 | +1.85(+0.55%) |
Jul 25, 2024 | 333.73 | 343.98 | 333.40 | 336.37 | 584,383 | +4.78(+1.44%) |
Jul 24, 2024 | 336.59 | 337.40 | 331.20 | 331.59 | 404,035 | -5.15(-1.53%) |
Jul 23, 2024 | 331.94 | 337.62 | 331.52 | 336.74 | 353,334 | +4.11(+1.24%) |
Jul 22, 2024 | 330.37 | 333.31 | 325.54 | 332.63 | 327,215 | +3.47(+1.05%) |
Jul 19, 2024 | 328.91 | 331.73 | 326.49 | 329.16 | 300,407 | +0.49(+0.15%) |
Jul 18, 2024 | 332.17 | 335.61 | 328.32 | 328.67 | 510,114 | -2.77(-0.84%) |
Jul 17, 2024 | 328.62 | 339.56 | 327.54 | 331.44 | 635,257 | +3.25(+0.99%) |
Jul 16, 2024 | 328.89 | 330.43 | 326.28 | 328.19 | 367,087 | +0.93(+0.28%) |
Jul 15, 2024 | 321.87 | 328.91 | 321.87 | 327.26 | 405,137 | +5.88(+1.83%) |
Jul 12, 2024 | 325.90 | 330.00 | 321.18 | 321.38 | 510,092 | -2.50(-0.77%) |
Jul 11, 2024 | 329.18 | 330.00 | 323.40 | 323.88 | 596,513 | -5.37(-1.63%) |
Jul 10, 2024 | 322.65 | 329.93 | 322.65 | 329.25 | 438,786 | +6.60(+2.05%) |
Jul 09, 2024 | 316.70 | 326.46 | 315.38 | 322.65 | 651,827 | +5.76(+1.82%) |
Jul 08, 2024 | 316.56 | 319.19 | 312.73 | 316.89 | 351,724 | +2.33(+0.74%) |
Jul 05, 2024 | 312.65 | 314.85 | 311.45 | 314.56 | 460,578 | +3.52(+1.13%) |
Jul 03, 2024 | 318.00 | 318.00 | 309.04 | 311.04 | 281,294 | -6.01(-1.90%) |
Jul 02, 2024 | 318.00 | 320.07 | 314.87 | 317.05 | 391,261 | -1.96(-0.61%) |