Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 405.68 | 414.59 | 403.00 | 409.33 | 180,402 | +8.47(+2.11%) |
Sep 26, 2024 | 405.97 | 406.92 | 398.77 | 400.86 | 178,338 | +2.82(+0.71%) |
Sep 25, 2024 | 403.46 | 406.64 | 397.41 | 398.04 | 268,559 | -7.79(-1.92%) |
Sep 24, 2024 | 407.76 | 409.27 | 398.45 | 405.83 | 272,623 | -1.33(-0.33%) |
Sep 23, 2024 | 411.05 | 416.96 | 404.63 | 407.16 | 246,896 | +1.06(+0.26%) |
Sep 20, 2024 | 414.82 | 416.36 | 403.74 | 406.10 | 847,375 | -13.72(-3.27%) |
Sep 19, 2024 | 411.44 | 419.87 | 405.19 | 419.82 | 421,239 | +21.76(+5.47%) |
Sep 18, 2024 | 405.00 | 410.76 | 396.04 | 398.06 | 568,646 | -4.72(-1.17%) |
Sep 17, 2024 | 398.59 | 404.70 | 395.19 | 402.78 | 316,006 | +10.76(+2.74%) |
Sep 16, 2024 | 388.40 | 393.31 | 382.12 | 392.02 | 327,369 | +5.53(+1.43%) |
Sep 13, 2024 | 375.46 | 387.53 | 375.01 | 386.49 | 257,266 | +16.57(+4.48%) |
Sep 12, 2024 | 367.74 | 373.19 | 364.54 | 369.92 | 174,600 | +5.10(+1.40%) |
Sep 11, 2024 | 358.84 | 366.02 | 350.86 | 364.82 | 213,164 | +2.67(+0.74%) |
Sep 10, 2024 | 362.84 | 363.45 | 355.46 | 362.15 | 184,668 | +1.72(+0.48%) |
Sep 09, 2024 | 360.69 | 366.94 | 356.66 | 360.43 | 269,810 | +0.03(+0.01%) |
Sep 06, 2024 | 365.44 | 372.17 | 359.19 | 360.40 | 363,849 | -3.62(-0.99%) |
Sep 05, 2024 | 369.00 | 369.72 | 361.30 | 364.02 | 275,172 | -5.21(-1.41%) |
Sep 04, 2024 | 368.02 | 372.96 | 362.76 | 369.23 | 367,710 | -2.15(-0.58%) |
Sep 03, 2024 | 390.65 | 393.07 | 369.50 | 371.38 | 305,632 | -21.64(-5.51%) |
Aug 30, 2024 | 396.14 | 398.55 | 383.64 | 393.02 | 195,948 | +1.57(+0.40%) |
Aug 29, 2024 | 395.99 | 400.19 | 389.62 | 391.45 | 259,178 | -0.15(-0.04%) |
Aug 28, 2024 | 387.90 | 396.49 | 387.90 | 391.60 | 266,289 | -0.21(-0.05%) |
Aug 27, 2024 | 395.65 | 395.65 | 386.74 | 391.81 | 199,127 | -8.78(-2.19%) |
Aug 26, 2024 | 413.15 | 414.08 | 399.95 | 400.59 | 242,301 | -10.07(-2.45%) |
Aug 23, 2024 | 388.82 | 412.51 | 386.41 | 410.66 | 285,384 | +26.11(+6.79%) |
Aug 22, 2024 | 389.26 | 392.62 | 383.39 | 384.55 | 165,567 | -5.75(-1.47%) |
Aug 21, 2024 | 381.41 | 391.56 | 380.11 | 390.30 | 240,526 | +13.28(+3.52%) |
Aug 20, 2024 | 382.11 | 383.72 | 374.04 | 377.02 | 219,398 | -4.10(-1.08%) |
Aug 19, 2024 | 374.54 | 383.34 | 373.20 | 381.12 | 247,286 | +9.00(+2.42%) |
Aug 16, 2024 | 375.48 | 380.61 | 371.17 | 372.12 | 262,818 | -5.63(-1.49%) |
Aug 15, 2024 | 379.45 | 382.50 | 374.37 | 377.75 | 323,615 | +7.60(+2.05%) |
Aug 14, 2024 | 382.93 | 383.22 | 369.15 | 370.15 | 320,046 | -8.37(-2.21%) |
Aug 13, 2024 | 380.31 | 382.83 | 371.40 | 378.52 | 431,841 | +4.46(+1.19%) |
Aug 12, 2024 | 372.60 | 379.20 | 369.14 | 374.06 | 294,888 | +1.34(+0.36%) |
Aug 09, 2024 | 374.87 | 379.37 | 370.38 | 372.72 | 238,293 | -0.93(-0.25%) |
Aug 08, 2024 | 372.33 | 376.82 | 366.90 | 373.65 | 406,679 | +8.15(+2.23%) |
Aug 07, 2024 | 394.96 | 402.82 | 359.47 | 365.50 | 755,248 | -29.51(-7.47%) |
Aug 06, 2024 | 379.31 | 402.97 | 374.51 | 395.01 | 1,070,893 | -30.26(-7.12%) |
Aug 05, 2024 | 400.21 | 435.29 | 394.52 | 425.27 | 468,275 | -10.53(-2.42%) |
Aug 02, 2024 | 433.19 | 436.99 | 423.36 | 435.80 | 199,936 | -17.42(-3.84%) |
Aug 01, 2024 | 481.38 | 486.34 | 445.80 | 453.22 | 400,104 | -25.32(-5.29%) |
Jul 31, 2024 | 484.36 | 495.68 | 471.27 | 478.54 | 281,332 | -0.55(-0.11%) |
Jul 30, 2024 | 474.97 | 483.12 | 468.50 | 479.09 | 297,435 | +5.31(+1.12%) |
Jul 29, 2024 | 469.76 | 477.59 | 465.87 | 473.78 | 221,212 | +7.26(+1.56%) |
Jul 26, 2024 | 455.45 | 469.39 | 448.13 | 466.52 | 334,024 | +21.42(+4.81%) |
Jul 25, 2024 | 440.92 | 453.76 | 436.97 | 445.10 | 240,855 | +8.29(+1.90%) |
Jul 24, 2024 | 445.66 | 454.88 | 435.79 | 436.81 | 181,758 | -17.06(-3.76%) |
Jul 23, 2024 | 451.88 | 458.33 | 447.66 | 453.87 | 244,552 | -2.59(-0.57%) |
Jul 22, 2024 | 454.57 | 460.80 | 441.27 | 456.46 | 165,696 | +8.71(+1.95%) |
Jul 19, 2024 | 447.00 | 453.08 | 442.39 | 447.75 | 165,807 | -1.08(-0.24%) |
Jul 18, 2024 | 446.57 | 470.93 | 444.06 | 448.83 | 311,316 | +5.96(+1.35%) |
Jul 17, 2024 | 463.85 | 463.85 | 442.37 | 442.87 | 310,489 | -22.61(-4.86%) |
Jul 16, 2024 | 442.66 | 467.76 | 442.66 | 465.48 | 302,032 | +27.48(+6.27%) |
Jul 15, 2024 | 436.38 | 443.10 | 434.50 | 438.00 | 281,809 | +6.09(+1.41%) |
Jul 12, 2024 | 426.81 | 443.04 | 426.81 | 431.91 | 475,945 | +8.51(+2.01%) |
Jul 11, 2024 | 405.32 | 430.03 | 403.74 | 423.40 | 517,285 | +34.08(+8.75%) |
Jul 10, 2024 | 383.68 | 390.11 | 380.74 | 389.32 | 277,732 | +9.02(+2.37%) |
Jul 09, 2024 | 383.18 | 391.40 | 379.56 | 380.30 | 338,185 | -5.23(-1.36%) |
Jul 08, 2024 | 380.86 | 387.30 | 380.86 | 385.53 | 406,921 | +8.67(+2.30%) |
Jul 05, 2024 | 379.19 | 382.64 | 373.09 | 376.86 | 253,029 | -2.33(-0.61%) |
Jul 03, 2024 | 373.38 | 386.10 | 372.45 | 379.19 | 203,890 | +5.37(+1.44%) |
Jul 02, 2024 | 378.29 | 379.37 | 372.58 | 373.82 | 333,653 | -6.04(-1.59%) |