Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 348.29 | 358.10 | 344.84 | 353.56 | 64,805 | +9.10(+2.64%) |
Sep 26, 2024 | 349.17 | 350.57 | 342.02 | 344.46 | 80,096 | +2.35(+0.69%) |
Sep 25, 2024 | 346.78 | 349.13 | 339.70 | 342.11 | 87,345 | -6.19(-1.78%) |
Sep 24, 2024 | 347.52 | 350.56 | 345.01 | 348.30 | 89,635 | +6.62(+1.94%) |
Sep 23, 2024 | 341.62 | 343.97 | 335.00 | 341.68 | 49,934 | -0.17(-0.05%) |
Sep 20, 2024 | 344.74 | 346.27 | 340.29 | 341.85 | 139,256 | -5.11(-1.47%) |
Sep 19, 2024 | 351.12 | 360.00 | 344.83 | 346.96 | 111,771 | +0.47(+0.14%) |
Sep 18, 2024 | 338.10 | 350.00 | 336.00 | 346.49 | 65,228 | +10.07(+2.99%) |
Sep 17, 2024 | 343.35 | 345.58 | 336.10 | 336.42 | 49,191 | -3.42(-1.01%) |
Sep 16, 2024 | 340.57 | 348.53 | 333.23 | 339.84 | 79,004 | +2.92(+0.87%) |
Sep 13, 2024 | 327.47 | 337.49 | 326.79 | 336.92 | 75,763 | +12.02(+3.70%) |
Sep 12, 2024 | 313.15 | 325.15 | 313.15 | 324.90 | 88,865 | +10.13(+3.22%) |
Sep 11, 2024 | 330.37 | 330.37 | 314.33 | 314.77 | 164,746 | -16.74(-5.05%) |
Sep 10, 2024 | 335.06 | 335.06 | 327.40 | 331.51 | 77,292 | -4.85(-1.44%) |
Sep 09, 2024 | 344.00 | 345.05 | 336.01 | 336.36 | 74,060 | -8.87(-2.57%) |
Sep 06, 2024 | 353.14 | 353.14 | 343.37 | 345.23 | 46,960 | -7.78(-2.20%) |
Sep 05, 2024 | 348.93 | 353.05 | 345.00 | 353.01 | 56,316 | +4.08(+1.17%) |
Sep 04, 2024 | 354.64 | 361.10 | 343.65 | 348.93 | 68,382 | -5.99(-1.69%) |
Sep 03, 2024 | 352.06 | 358.20 | 348.31 | 354.92 | 80,096 | +2.20(+0.62%) |
Aug 30, 2024 | 360.99 | 361.49 | 350.84 | 352.72 | 78,343 | -9.12(-2.52%) |
Aug 29, 2024 | 357.61 | 361.85 | 353.19 | 361.84 | 137,713 | +6.52(+1.83%) |
Aug 28, 2024 | 357.25 | 359.21 | 350.30 | 355.32 | 56,030 | -4.52(-1.26%) |
Aug 27, 2024 | 361.51 | 367.39 | 356.02 | 359.84 | 62,698 | +0.57(+0.16%) |
Aug 26, 2024 | 349.68 | 360.50 | 346.60 | 359.27 | 65,022 | +11.84(+3.41%) |
Aug 23, 2024 | 335.24 | 349.20 | 334.14 | 347.43 | 53,507 | +15.19(+4.57%) |
Aug 22, 2024 | 344.37 | 346.50 | 331.53 | 332.24 | 51,638 | -13.50(-3.90%) |
Aug 21, 2024 | 350.48 | 352.29 | 343.83 | 345.74 | 75,820 | -3.84(-1.10%) |
Aug 20, 2024 | 351.63 | 355.85 | 349.19 | 349.58 | 63,222 | -3.20(-0.91%) |
Aug 19, 2024 | 363.76 | 371.95 | 351.12 | 352.78 | 83,934 | -9.41(-2.60%) |
Aug 16, 2024 | 362.19 | 367.45 | 356.96 | 362.20 | 98,655 | -2.50(-0.69%) |
Aug 15, 2024 | 377.34 | 377.34 | 360.45 | 364.69 | 132,218 | -5.51(-1.49%) |
Aug 14, 2024 | 381.82 | 381.82 | 369.16 | 370.21 | 91,016 | -11.48(-3.01%) |
Aug 13, 2024 | 378.35 | 385.30 | 373.45 | 381.69 | 69,921 | +7.85(+2.10%) |
Aug 12, 2024 | 387.05 | 387.94 | 372.84 | 373.84 | 53,651 | -13.79(-3.56%) |
Aug 09, 2024 | 399.43 | 399.43 | 381.50 | 387.63 | 60,555 | -12.10(-3.03%) |
Aug 08, 2024 | 394.68 | 400.77 | 392.70 | 399.73 | 55,789 | +6.44(+1.64%) |
Aug 07, 2024 | 400.86 | 408.56 | 390.36 | 393.29 | 85,925 | -1.81(-0.46%) |
Aug 06, 2024 | 411.75 | 411.75 | 387.59 | 395.11 | 137,450 | -20.33(-4.89%) |
Aug 05, 2024 | 375.95 | 416.58 | 375.95 | 415.44 | 194,196 | +24.40(+6.24%) |
Aug 02, 2024 | 391.69 | 400.93 | 359.82 | 391.04 | 100,543 | -10.23(-2.55%) |
Aug 01, 2024 | 407.48 | 407.48 | 394.21 | 401.26 | 91,932 | -8.75(-2.13%) |
Jul 31, 2024 | 408.91 | 417.29 | 402.09 | 410.01 | 110,538 | +3.32(+0.82%) |
Jul 30, 2024 | 405.94 | 412.75 | 397.55 | 406.69 | 117,923 | -1.17(-0.29%) |
Jul 29, 2024 | 388.31 | 410.60 | 388.31 | 407.86 | 184,966 | +16.07(+4.10%) |
Jul 26, 2024 | 358.86 | 396.53 | 358.06 | 391.79 | 255,922 | +49.93(+14.61%) |
Jul 25, 2024 | 342.28 | 351.43 | 340.93 | 341.86 | 80,507 | +2.34(+0.69%) |
Jul 24, 2024 | 345.63 | 348.51 | 336.43 | 339.52 | 80,786 | -6.20(-1.79%) |
Jul 23, 2024 | 338.50 | 349.42 | 331.32 | 345.72 | 107,346 | +5.51(+1.62%) |
Jul 22, 2024 | 354.35 | 354.35 | 333.07 | 340.21 | 114,439 | -14.71(-4.14%) |
Jul 19, 2024 | 360.80 | 361.03 | 350.64 | 354.92 | 113,233 | -6.37(-1.76%) |
Jul 18, 2024 | 373.66 | 380.64 | 359.13 | 361.28 | 122,286 | -12.61(-3.37%) |
Jul 17, 2024 | 355.00 | 374.29 | 355.00 | 373.89 | 135,349 | +13.59(+3.77%) |
Jul 16, 2024 | 344.96 | 361.87 | 338.58 | 360.30 | 183,966 | +19.41(+5.69%) |
Jul 15, 2024 | 334.76 | 356.40 | 334.76 | 340.89 | 294,329 | +4.58(+1.36%) |
Jul 12, 2024 | 337.16 | 337.70 | 331.36 | 336.31 | 103,318 | +2.33(+0.70%) |
Jul 11, 2024 | 329.08 | 341.44 | 328.30 | 333.98 | 149,038 | +8.79(+2.70%) |
Jul 10, 2024 | 322.94 | 325.61 | 316.09 | 325.19 | 87,018 | +5.91(+1.85%) |
Jul 09, 2024 | 328.77 | 328.77 | 318.33 | 319.28 | 96,739 | -10.64(-3.23%) |
Jul 08, 2024 | 345.27 | 345.27 | 327.41 | 329.92 | 120,681 | -14.07(-4.09%) |
Jul 05, 2024 | 342.82 | 347.08 | 342.81 | 344.00 | 56,951 | -2.77(-0.80%) |
Jul 03, 2024 | 345.46 | 346.95 | 340.68 | 346.76 | 37,148 | +1.30(+0.38%) |
Jul 02, 2024 | 344.85 | 346.16 | 339.97 | 345.46 | 84,141 | +0.67(+0.20%) |