Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 445.91 | 450.70 | 443.75 | 444.59 | 203,129 | +0.28(+0.06%) |
Sep 26, 2024 | 441.40 | 445.29 | 440.02 | 444.31 | 155,768 | +6.18(+1.41%) |
Sep 25, 2024 | 439.49 | 441.42 | 435.62 | 438.13 | 176,192 | -0.37(-0.08%) |
Sep 24, 2024 | 442.00 | 442.00 | 437.08 | 438.50 | 264,254 | -3.58(-0.81%) |
Sep 23, 2024 | 439.74 | 444.50 | 437.01 | 442.08 | 280,474 | +5.10(+1.17%) |
Sep 20, 2024 | 438.57 | 439.86 | 435.07 | 436.98 | 1,086,988 | -1.57(-0.36%) |
Sep 19, 2024 | 437.55 | 440.00 | 430.63 | 438.55 | 317,164 | +13.26(+3.12%) |
Sep 18, 2024 | 423.98 | 432.30 | 417.52 | 425.29 | 297,700 | +4.99(+1.19%) |
Sep 17, 2024 | 420.52 | 424.95 | 416.72 | 420.30 | 230,709 | +2.01(+0.48%) |
Sep 16, 2024 | 411.92 | 420.02 | 410.03 | 418.29 | 279,606 | +6.99(+1.70%) |
Sep 13, 2024 | 408.13 | 412.37 | 404.10 | 411.30 | 243,059 | +7.41(+1.83%) |
Sep 12, 2024 | 400.95 | 405.36 | 399.37 | 403.89 | 204,131 | +4.04(+1.01%) |
Sep 11, 2024 | 394.63 | 400.32 | 387.45 | 399.85 | 261,057 | +3.01(+0.76%) |
Sep 10, 2024 | 397.47 | 401.67 | 394.98 | 396.84 | 232,144 | +1.76(+0.45%) |
Sep 09, 2024 | 404.61 | 406.57 | 395.01 | 395.08 | 491,609 | -7.03(-1.75%) |
Sep 06, 2024 | 403.70 | 409.92 | 398.58 | 402.11 | 308,673 | -0.17(-0.04%) |
Sep 05, 2024 | 402.34 | 403.93 | 396.29 | 402.28 | 223,595 | -0.06(-0.01%) |
Sep 04, 2024 | 403.07 | 405.01 | 399.20 | 402.34 | 263,455 | -1.06(-0.26%) |
Sep 03, 2024 | 421.95 | 421.95 | 401.02 | 403.40 | 344,712 | -20.40(-4.81%) |
Aug 30, 2024 | 417.84 | 425.16 | 415.42 | 423.80 | 387,843 | +10.29(+2.49%) |
Aug 29, 2024 | 417.82 | 419.98 | 412.17 | 413.51 | 244,533 | -2.94(-0.71%) |
Aug 28, 2024 | 416.49 | 419.76 | 413.41 | 416.45 | 251,221 | +0.04(+0.01%) |
Aug 27, 2024 | 417.20 | 421.61 | 413.98 | 416.41 | 362,414 | -2.84(-0.68%) |
Aug 26, 2024 | 424.68 | 426.54 | 419.00 | 419.25 | 219,726 | -3.51(-0.83%) |
Aug 23, 2024 | 414.34 | 422.78 | 413.54 | 422.76 | 269,898 | +11.90(+2.90%) |
Aug 22, 2024 | 413.06 | 413.32 | 408.52 | 410.86 | 201,205 | -2.22(-0.54%) |
Aug 21, 2024 | 405.13 | 413.40 | 404.78 | 413.08 | 237,712 | +10.39(+2.58%) |
Aug 20, 2024 | 407.87 | 411.05 | 402.06 | 402.69 | 247,986 | -4.44(-1.09%) |
Aug 19, 2024 | 404.01 | 408.18 | 400.69 | 407.13 | 267,915 | +4.65(+1.16%) |
Aug 16, 2024 | 405.19 | 406.65 | 401.13 | 402.48 | 312,932 | -3.03(-0.75%) |
Aug 15, 2024 | 403.32 | 406.08 | 400.11 | 405.51 | 398,634 | +10.00(+2.53%) |
Aug 14, 2024 | 395.77 | 403.10 | 392.87 | 395.51 | 312,927 | +0.94(+0.24%) |
Aug 13, 2024 | 385.94 | 397.12 | 383.92 | 394.57 | 367,847 | +11.58(+3.02%) |
Aug 12, 2024 | 387.20 | 387.20 | 381.98 | 382.99 | 222,628 | -4.21(-1.09%) |
Aug 09, 2024 | 385.33 | 389.62 | 381.67 | 387.20 | 258,101 | +2.58(+0.67%) |
Aug 08, 2024 | 379.57 | 386.05 | 377.38 | 384.62 | 339,164 | +9.04(+2.41%) |
Aug 07, 2024 | 386.78 | 393.22 | 375.22 | 375.58 | 397,685 | -6.50(-1.70%) |
Aug 06, 2024 | 375.32 | 387.12 | 372.39 | 382.08 | 722,739 | +6.03(+1.60%) |
Aug 05, 2024 | 375.58 | 381.16 | 371.98 | 376.06 | 1,068,536 | -20.24(-5.11%) |
Aug 02, 2024 | 395.79 | 397.00 | 388.40 | 396.30 | 335,866 | -7.71(-1.91%) |
Aug 01, 2024 | 418.94 | 423.12 | 401.06 | 404.01 | 561,638 | -13.55(-3.24%) |
Jul 31, 2024 | 420.88 | 425.62 | 414.16 | 417.55 | 400,391 | +1.42(+0.34%) |
Jul 30, 2024 | 427.73 | 432.10 | 412.88 | 416.14 | 337,464 | -8.97(-2.11%) |
Jul 29, 2024 | 425.73 | 426.93 | 421.07 | 425.11 | 394,593 | +1.49(+0.35%) |
Jul 26, 2024 | 414.22 | 430.29 | 413.71 | 423.62 | 511,062 | +13.96(+3.41%) |
Jul 25, 2024 | 408.00 | 420.97 | 396.75 | 409.66 | 684,491 | -1.60(-0.39%) |
Jul 24, 2024 | 423.50 | 424.69 | 409.60 | 411.26 | 575,171 | -17.17(-4.01%) |
Jul 23, 2024 | 423.07 | 429.26 | 423.07 | 428.43 | 242,588 | +2.11(+0.49%) |
Jul 22, 2024 | 419.84 | 427.81 | 416.04 | 426.32 | 389,365 | +10.34(+2.49%) |
Jul 19, 2024 | 421.80 | 422.02 | 415.72 | 415.98 | 235,561 | -6.01(-1.43%) |
Jul 18, 2024 | 423.27 | 432.32 | 419.38 | 421.99 | 457,665 | -2.85(-0.67%) |
Jul 17, 2024 | 435.58 | 440.30 | 424.85 | 424.85 | 353,839 | -14.16(-3.22%) |
Jul 16, 2024 | 432.31 | 442.78 | 431.70 | 439.00 | 392,129 | +9.15(+2.13%) |
Jul 15, 2024 | 436.68 | 438.92 | 429.25 | 429.85 | 344,052 | +0.37(+0.09%) |
Jul 12, 2024 | 428.41 | 436.85 | 428.41 | 429.49 | 312,407 | +4.48(+1.05%) |
Jul 11, 2024 | 422.18 | 430.64 | 420.46 | 425.01 | 336,201 | +9.15(+2.20%) |
Jul 10, 2024 | 411.99 | 417.26 | 408.51 | 415.86 | 271,472 | +9.26(+2.28%) |
Jul 09, 2024 | 408.70 | 413.44 | 405.40 | 406.60 | 173,564 | -2.52(-0.62%) |
Jul 08, 2024 | 408.49 | 414.35 | 408.49 | 409.12 | 207,696 | +3.17(+0.78%) |
Jul 05, 2024 | 407.85 | 408.92 | 402.49 | 405.95 | 218,032 | -1.90(-0.46%) |
Jul 03, 2024 | 404.67 | 409.73 | 401.85 | 407.85 | 259,144 | +3.38(+0.84%) |
Jul 02, 2024 | 396.69 | 406.13 | 396.50 | 404.47 | 341,945 | +7.83(+1.97%) |