Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 399.50 | 400.00 | 395.49 | 396.70 | 2,849,497 | -0.23(-0.06%) |
Sep 25, 2024 | 400.66 | 400.66 | 395.62 | 396.93 | 2,787,370 | -3.73(-0.93%) |
Sep 24, 2024 | 394.70 | 401.11 | 393.63 | 400.66 | 4,057,440 | +8.70(+2.22%) |
Sep 23, 2024 | 390.83 | 392.65 | 387.26 | 391.96 | 2,502,331 | +2.10(+0.54%) |
Sep 20, 2024 | 388.33 | 391.83 | 387.00 | 389.86 | 6,584,410 | -0.48(-0.12%) |
Sep 19, 2024 | 390.84 | 391.87 | 387.01 | 390.34 | 3,753,248 | +6.33(+1.65%) |
Sep 18, 2024 | 384.09 | 392.67 | 381.07 | 384.01 | 3,549,884 | +0.77(+0.20%) |
Sep 17, 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 2,947,224 | +1.23(+0.32%) |
Sep 16, 2024 | 382.00 | 384.00 | 379.53 | 382.01 | 2,877,806 | +2.02(+0.53%) |
Sep 13, 2024 | 375.56 | 382.00 | 375.51 | 379.99 | 2,515,517 | +5.56(+1.48%) |
Sep 12, 2024 | 371.94 | 374.99 | 370.56 | 374.43 | 2,367,958 | +3.94(+1.06%) |
Sep 11, 2024 | 369.55 | 371.21 | 362.14 | 370.49 | 2,937,578 | -0.38(-0.10%) |
Sep 10, 2024 | 365.70 | 371.56 | 362.48 | 370.87 | 2,807,881 | +5.35(+1.46%) |
Sep 09, 2024 | 362.76 | 366.16 | 360.03 | 365.52 | 2,745,145 | +5.47(+1.52%) |
Sep 06, 2024 | 362.92 | 365.44 | 359.42 | 360.05 | 2,228,833 | -1.80(-0.50%) |
Sep 05, 2024 | 364.90 | 365.15 | 357.58 | 361.85 | 2,789,304 | -2.82(-0.77%) |
Sep 04, 2024 | 364.17 | 365.93 | 360.01 | 364.67 | 3,220,975 | -0.07(-0.02%) |
Sep 03, 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 3,597,743 | -3.76(-1.02%) |
Aug 30, 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 3,216,662 | +1.44(+0.39%) |
Aug 29, 2024 | 372.61 | 373.32 | 366.93 | 367.06 | 2,698,504 | -3.38(-0.91%) |
Aug 28, 2024 | 370.75 | 373.14 | 367.96 | 370.44 | 2,231,825 | -0.49(-0.13%) |
Aug 27, 2024 | 371.24 | 372.02 | 368.76 | 370.93 | 1,792,229 | -0.92(-0.25%) |
Aug 26, 2024 | 374.80 | 376.30 | 371.12 | 371.85 | 2,465,692 | -1.47(-0.39%) |
Aug 23, 2024 | 364.45 | 374.05 | 362.99 | 373.32 | 3,446,967 | +10.17(+2.80%) |
Aug 22, 2024 | 369.26 | 370.21 | 362.41 | 363.15 | 4,121,853 | -5.07(-1.38%) |
Aug 21, 2024 | 367.22 | 370.62 | 366.30 | 368.22 | 5,222,790 | +3.17(+0.87%) |
Aug 20, 2024 | 358.47 | 365.42 | 358.32 | 365.05 | 3,479,281 | +4.18(+1.16%) |
Aug 19, 2024 | 360.31 | 362.49 | 359.91 | 360.88 | 3,656,838 | +1.00(+0.28%) |
Aug 16, 2024 | 357.80 | 361.50 | 357.80 | 359.87 | 3,356,586 | +1.98(+0.55%) |
Aug 15, 2024 | 360.27 | 363.20 | 355.98 | 357.90 | 3,597,121 | +4.38(+1.24%) |
Aug 14, 2024 | 347.44 | 357.52 | 347.29 | 353.51 | 4,843,457 | +5.56(+1.60%) |
Aug 13, 2024 | 339.81 | 351.26 | 337.32 | 347.96 | 6,426,595 | +4.24(+1.23%) |
Aug 12, 2024 | 348.65 | 349.38 | 340.06 | 343.72 | 3,848,729 | -2.81(-0.81%) |
Aug 09, 2024 | 345.79 | 349.41 | 343.31 | 346.54 | 2,328,833 | +0.30(+0.09%) |
Aug 08, 2024 | 340.17 | 346.63 | 339.28 | 346.24 | 3,612,872 | +5.90(+1.73%) |
Aug 07, 2024 | 353.04 | 354.12 | 340.21 | 340.33 | 3,449,219 | -11.44(-3.25%) |
Aug 06, 2024 | 346.64 | 356.50 | 345.18 | 351.77 | 2,848,100 | +3.88(+1.11%) |
Aug 05, 2024 | 348.76 | 351.80 | 343.16 | 347.90 | 3,851,375 | -5.39(-1.52%) |
Aug 02, 2024 | 352.79 | 353.42 | 344.65 | 353.28 | 3,794,323 | -3.13(-0.88%) |
Aug 01, 2024 | 367.76 | 369.24 | 351.61 | 356.42 | 3,783,508 | -9.52(-2.60%) |
Jul 31, 2024 | 362.80 | 370.24 | 360.85 | 365.94 | 3,547,183 | +4.44(+1.23%) |
Jul 30, 2024 | 360.63 | 362.48 | 357.09 | 361.49 | 2,805,274 | +2.01(+0.56%) |
Jul 29, 2024 | 357.04 | 360.70 | 356.78 | 359.49 | 2,155,172 | +2.15(+0.60%) |
Jul 26, 2024 | 352.87 | 359.49 | 352.87 | 357.34 | 2,454,062 | +6.18(+1.76%) |
Jul 25, 2024 | 348.09 | 356.67 | 347.22 | 351.16 | 3,317,365 | +2.96(+0.85%) |
Jul 24, 2024 | 356.76 | 359.27 | 347.89 | 348.19 | 3,530,722 | -9.25(-2.59%) |
Jul 23, 2024 | 363.22 | 363.22 | 357.21 | 357.45 | 2,550,738 | -3.61(-1.00%) |
Jul 22, 2024 | 362.30 | 365.06 | 358.90 | 361.06 | 4,073,751 | -0.11(-0.03%) |
Jul 19, 2024 | 364.22 | 365.38 | 359.76 | 361.17 | 2,489,529 | -2.70(-0.74%) |
Jul 18, 2024 | 367.67 | 373.47 | 363.57 | 363.87 | 2,409,541 | -5.77(-1.56%) |
Jul 17, 2024 | 364.43 | 372.93 | 363.21 | 369.64 | 4,015,140 | +2.75(+0.75%) |
Jul 16, 2024 | 357.89 | 367.19 | 357.33 | 366.89 | 3,229,405 | +10.60(+2.97%) |
Jul 15, 2024 | 356.97 | 359.00 | 352.89 | 356.30 | 2,901,575 | -1.30(-0.36%) |
Jul 12, 2024 | 352.86 | 361.75 | 351.95 | 357.60 | 4,044,293 | +5.94(+1.69%) |
Jul 11, 2024 | 348.66 | 351.99 | 343.18 | 351.65 | 4,172,740 | +9.55(+2.79%) |
Jul 10, 2024 | 336.60 | 342.21 | 335.58 | 342.10 | 3,282,608 | +7.05(+2.10%) |
Jul 09, 2024 | 336.90 | 337.21 | 333.54 | 335.06 | 2,268,669 | -2.50(-0.74%) |
Jul 08, 2024 | 333.85 | 338.70 | 332.98 | 337.55 | 3,555,691 | +4.99(+1.50%) |
Jul 05, 2024 | 330.70 | 333.89 | 329.64 | 332.56 | 3,474,670 | +0.93(+0.28%) |
Jul 03, 2024 | 334.96 | 337.59 | 331.53 | 331.63 | 1,743,517 | -1.32(-0.40%) |
Jul 02, 2024 | 332.98 | 334.80 | 330.52 | 332.95 | 3,014,110 | -1.21(-0.36%) |