Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 359.50 | 360.24 | 355.58 | 356.50 | 724,938 | -3.08(-0.86%) |
Sep 25, 2024 | 362.66 | 363.12 | 358.09 | 359.58 | 651,974 | -2.41(-0.67%) |
Sep 24, 2024 | 361.89 | 366.80 | 361.18 | 361.99 | 479,406 | -3.02(-0.83%) |
Sep 23, 2024 | 363.79 | 366.20 | 362.33 | 365.01 | 595,084 | +3.29(+0.91%) |
Sep 20, 2024 | 357.50 | 361.72 | 355.79 | 361.72 | 2,196,303 | +3.10(+0.86%) |
Sep 19, 2024 | 363.59 | 363.59 | 354.69 | 358.62 | 582,462 | -2.10(-0.58%) |
Sep 18, 2024 | 359.95 | 366.29 | 358.88 | 360.72 | 552,955 | +3.15(+0.88%) |
Sep 17, 2024 | 362.28 | 363.89 | 357.40 | 357.57 | 593,599 | -5.42(-1.49%) |
Sep 16, 2024 | 360.28 | 364.61 | 357.86 | 362.99 | 596,461 | +3.83(+1.07%) |
Sep 13, 2024 | 357.29 | 359.66 | 354.64 | 359.16 | 548,864 | +0.04(+0.01%) |
Sep 12, 2024 | 358.69 | 359.54 | 354.88 | 359.12 | 633,926 | -0.28(-0.08%) |
Sep 11, 2024 | 354.69 | 359.93 | 351.57 | 359.40 | 597,524 | +0.26(+0.07%) |
Sep 10, 2024 | 352.47 | 361.23 | 351.30 | 359.14 | 845,034 | +7.64(+2.17%) |
Sep 09, 2024 | 345.72 | 353.23 | 343.50 | 351.50 | 700,740 | +5.87(+1.70%) |
Sep 06, 2024 | 341.75 | 346.71 | 339.91 | 345.63 | 860,115 | +4.46(+1.31%) |
Sep 05, 2024 | 346.60 | 347.77 | 340.72 | 341.17 | 723,997 | -2.78(-0.81%) |
Sep 04, 2024 | 343.27 | 346.55 | 339.97 | 343.95 | 805,787 | +2.27(+0.66%) |
Sep 03, 2024 | 342.60 | 345.07 | 339.81 | 341.68 | 646,259 | -2.04(-0.59%) |
Aug 30, 2024 | 343.63 | 344.32 | 338.65 | 343.72 | 942,085 | +2.00(+0.59%) |
Aug 29, 2024 | 340.77 | 342.27 | 336.88 | 341.72 | 730,320 | +0.95(+0.28%) |
Aug 28, 2024 | 341.37 | 343.04 | 337.13 | 340.77 | 540,683 | -1.82(-0.53%) |
Aug 27, 2024 | 337.10 | 343.47 | 337.08 | 342.59 | 576,000 | +2.93(+0.86%) |
Aug 26, 2024 | 342.54 | 342.99 | 338.72 | 339.66 | 420,935 | -1.28(-0.38%) |
Aug 23, 2024 | 334.48 | 341.71 | 333.93 | 340.94 | 548,287 | +7.70(+2.31%) |
Aug 22, 2024 | 329.21 | 333.73 | 326.51 | 333.24 | 845,867 | +5.45(+1.66%) |
Aug 21, 2024 | 326.13 | 329.05 | 322.11 | 327.79 | 572,318 | +2.24(+0.69%) |
Aug 20, 2024 | 323.50 | 325.82 | 323.00 | 325.55 | 544,468 | +2.47(+0.76%) |
Aug 19, 2024 | 320.40 | 323.24 | 319.56 | 323.08 | 484,998 | +3.67(+1.15%) |
Aug 16, 2024 | 316.57 | 320.00 | 315.93 | 319.41 | 554,951 | +2.18(+0.69%) |
Aug 15, 2024 | 319.91 | 320.53 | 315.21 | 317.23 | 676,948 | -3.65(-1.14%) |
Aug 14, 2024 | 316.14 | 322.72 | 316.14 | 320.88 | 607,820 | +4.43(+1.40%) |
Aug 13, 2024 | 316.20 | 317.12 | 313.44 | 316.45 | 469,139 | +2.11(+0.67%) |
Aug 12, 2024 | 316.41 | 316.41 | 311.27 | 314.34 | 575,925 | -2.70(-0.85%) |
Aug 09, 2024 | 314.18 | 318.50 | 311.32 | 317.04 | 558,214 | +3.87(+1.24%) |
Aug 08, 2024 | 309.02 | 313.34 | 307.82 | 313.17 | 561,342 | +3.02(+0.97%) |
Aug 07, 2024 | 313.01 | 316.98 | 309.60 | 310.15 | 906,278 | -2.49(-0.80%) |
Aug 06, 2024 | 303.64 | 315.26 | 301.59 | 312.64 | 1,029,997 | +8.98(+2.96%) |
Aug 05, 2024 | 305.87 | 314.57 | 302.86 | 303.66 | 1,395,912 | -8.24(-2.64%) |
Aug 02, 2024 | 299.67 | 312.39 | 298.14 | 311.90 | 1,218,069 | +11.82(+3.94%) |
Aug 01, 2024 | 298.29 | 300.40 | 295.78 | 300.08 | 764,095 | +4.16(+1.41%) |
Jul 31, 2024 | 289.78 | 303.19 | 287.03 | 295.92 | 1,623,005 | -8.45(-2.78%) |
Jul 30, 2024 | 303.89 | 305.84 | 300.87 | 304.37 | 537,599 | +1.57(+0.52%) |
Jul 29, 2024 | 300.51 | 303.44 | 297.03 | 302.80 | 457,199 | +2.06(+0.68%) |
Jul 26, 2024 | 296.25 | 301.94 | 295.44 | 300.74 | 368,093 | +5.82(+1.97%) |
Jul 25, 2024 | 297.50 | 301.21 | 293.44 | 294.92 | 545,175 | -0.63(-0.21%) |
Jul 24, 2024 | 302.34 | 303.30 | 295.45 | 295.55 | 704,671 | -6.42(-2.13%) |
Jul 23, 2024 | 303.97 | 305.26 | 301.31 | 301.97 | 969,369 | -2.45(-0.80%) |
Jul 22, 2024 | 302.46 | 305.67 | 297.47 | 304.42 | 557,639 | +2.77(+0.92%) |
Jul 19, 2024 | 304.85 | 305.83 | 301.02 | 301.65 | 494,422 | -1.97(-0.65%) |
Jul 18, 2024 | 308.71 | 314.93 | 303.06 | 303.62 | 815,579 | -6.36(-2.05%) |
Jul 17, 2024 | 305.65 | 310.54 | 304.81 | 309.98 | 703,298 | +4.33(+1.42%) |
Jul 16, 2024 | 303.52 | 306.63 | 301.86 | 305.65 | 700,963 | +3.61(+1.20%) |
Jul 15, 2024 | 303.92 | 304.78 | 298.89 | 302.04 | 478,355 | -0.59(-0.19%) |
Jul 12, 2024 | 300.00 | 305.60 | 297.27 | 302.63 | 679,340 | +6.00(+2.02%) |
Jul 11, 2024 | 291.48 | 298.10 | 289.92 | 296.63 | 676,482 | +9.23(+3.21%) |
Jul 10, 2024 | 289.96 | 290.50 | 285.74 | 287.40 | 569,576 | -1.59(-0.55%) |
Jul 09, 2024 | 290.42 | 291.09 | 284.41 | 288.99 | 420,012 | -1.45(-0.50%) |
Jul 08, 2024 | 289.94 | 291.61 | 288.44 | 290.44 | 466,655 | +0.77(+0.27%) |
Jul 05, 2024 | 288.37 | 290.23 | 285.96 | 289.67 | 514,949 | +2.33(+0.81%) |
Jul 03, 2024 | 285.52 | 289.35 | 284.90 | 287.34 | 360,211 | +1.95(+0.68%) |
Jul 02, 2024 | 283.96 | 285.87 | 282.17 | 285.39 | 626,445 | +2.26(+0.80%) |