Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 313.68 | 319.78 | 313.37 | 319.10 | 2,555,094 | +6.24(+1.99%) |
Sep 25, 2024 | 329.00 | 329.50 | 312.16 | 312.86 | 4,249,206 | -18.06(-5.46%) |
Sep 24, 2024 | 333.15 | 335.41 | 330.50 | 330.92 | 2,115,319 | -4.69(-1.40%) |
Sep 23, 2024 | 339.00 | 339.17 | 333.36 | 335.61 | 1,677,563 | -1.77(-0.52%) |
Sep 20, 2024 | 335.15 | 338.97 | 334.27 | 337.38 | 4,068,247 | +1.43(+0.43%) |
Sep 19, 2024 | 337.03 | 338.70 | 334.61 | 335.95 | 1,626,216 | +3.03(+0.91%) |
Sep 18, 2024 | 333.93 | 339.00 | 331.00 | 332.92 | 1,367,530 | +0.12(+0.04%) |
Sep 17, 2024 | 334.58 | 334.58 | 331.08 | 332.80 | 2,014,006 | -2.46(-0.73%) |
Sep 16, 2024 | 335.84 | 337.56 | 332.92 | 335.26 | 2,360,578 | +2.81(+0.85%) |
Sep 13, 2024 | 327.96 | 334.45 | 327.15 | 332.45 | 1,397,016 | +2.39(+0.72%) |
Sep 12, 2024 | 330.22 | 332.38 | 326.41 | 330.06 | 1,590,414 | +0.08(+0.02%) |
Sep 11, 2024 | 327.81 | 330.65 | 320.30 | 329.98 | 1,711,023 | +1.05(+0.32%) |
Sep 10, 2024 | 327.00 | 329.23 | 322.39 | 328.93 | 1,408,589 | +3.01(+0.92%) |
Sep 09, 2024 | 322.52 | 327.81 | 320.10 | 325.92 | 1,707,222 | +5.36(+1.67%) |
Sep 06, 2024 | 324.70 | 326.97 | 319.00 | 320.56 | 2,242,480 | -3.80(-1.17%) |
Sep 05, 2024 | 330.90 | 331.86 | 321.91 | 324.36 | 1,976,618 | -6.28(-1.90%) |
Sep 04, 2024 | 329.93 | 331.10 | 327.60 | 330.64 | 1,622,026 | +0.13(+0.04%) |
Sep 03, 2024 | 331.89 | 333.14 | 329.10 | 330.51 | 2,122,546 | -3.32(-0.99%) |
Aug 30, 2024 | 331.95 | 335.66 | 330.31 | 333.83 | 2,173,549 | +2.82(+0.85%) |
Aug 29, 2024 | 331.67 | 334.27 | 329.25 | 331.01 | 1,294,292 | +1.52(+0.46%) |
Aug 28, 2024 | 325.94 | 330.50 | 325.39 | 329.49 | 1,444,086 | +2.56(+0.78%) |
Aug 27, 2024 | 328.42 | 329.83 | 325.58 | 326.93 | 1,444,349 | +0.15(+0.05%) |
Aug 26, 2024 | 328.41 | 330.26 | 325.50 | 326.78 | 1,769,951 | -2.02(-0.61%) |
Aug 23, 2024 | 326.27 | 331.29 | 325.38 | 328.80 | 1,771,094 | +4.27(+1.32%) |
Aug 22, 2024 | 329.50 | 329.50 | 323.12 | 324.53 | 2,171,970 | -4.62(-1.40%) |
Aug 21, 2024 | 329.55 | 330.99 | 327.91 | 329.15 | 1,138,264 | +0.60(+0.18%) |
Aug 20, 2024 | 328.12 | 330.50 | 326.62 | 328.55 | 1,352,601 | +0.58(+0.18%) |
Aug 19, 2024 | 321.46 | 328.18 | 321.41 | 327.97 | 1,214,213 | +6.53(+2.03%) |
Aug 16, 2024 | 323.65 | 324.82 | 320.50 | 321.44 | 1,442,485 | -1.70(-0.53%) |
Aug 15, 2024 | 321.64 | 324.90 | 319.71 | 323.14 | 1,900,101 | +2.64(+0.82%) |
Aug 14, 2024 | 318.21 | 322.12 | 317.35 | 320.50 | 1,668,031 | -0.72(-0.22%) |
Aug 13, 2024 | 319.56 | 321.76 | 316.96 | 321.21 | 1,644,184 | +3.43(+1.08%) |
Aug 12, 2024 | 321.66 | 321.66 | 315.73 | 317.79 | 1,841,403 | -2.47(-0.77%) |
Aug 09, 2024 | 321.51 | 322.79 | 317.12 | 320.26 | 1,798,986 | -2.19(-0.68%) |
Aug 08, 2024 | 311.83 | 322.87 | 310.63 | 322.44 | 2,765,776 | +12.11(+3.90%) |
Aug 07, 2024 | 318.77 | 320.77 | 304.47 | 310.34 | 4,650,215 | -16.34(-5.00%) |
Aug 06, 2024 | 322.98 | 330.68 | 321.28 | 326.68 | 2,451,622 | +3.70(+1.15%) |
Aug 05, 2024 | 330.42 | 331.04 | 319.19 | 322.97 | 2,995,694 | -8.71(-2.63%) |
Aug 02, 2024 | 335.09 | 336.01 | 323.48 | 331.68 | 2,124,493 | -1.53(-0.46%) |
Aug 01, 2024 | 333.77 | 338.53 | 331.15 | 333.21 | 2,403,426 | +3.04(+0.92%) |
Jul 31, 2024 | 329.26 | 334.08 | 328.28 | 330.17 | 2,135,197 | -0.80(-0.24%) |
Jul 30, 2024 | 330.70 | 336.23 | 329.38 | 330.98 | 1,594,783 | +0.76(+0.23%) |
Jul 29, 2024 | 331.77 | 332.52 | 329.00 | 330.21 | 1,622,034 | -2.32(-0.70%) |
Jul 26, 2024 | 332.25 | 336.60 | 330.98 | 332.54 | 1,526,025 | +0.55(+0.16%) |
Jul 25, 2024 | 333.67 | 344.45 | 330.72 | 331.99 | 2,452,566 | -1.30(-0.39%) |
Jul 24, 2024 | 330.95 | 334.85 | 328.06 | 333.29 | 2,477,303 | +2.35(+0.71%) |
Jul 23, 2024 | 332.05 | 334.71 | 329.02 | 330.94 | 1,468,403 | -2.71(-0.81%) |
Jul 22, 2024 | 330.93 | 334.76 | 330.17 | 333.65 | 1,745,706 | +4.65(+1.41%) |
Jul 19, 2024 | 331.34 | 331.67 | 326.16 | 329.00 | 1,861,773 | +0.32(+0.10%) |
Jul 18, 2024 | 331.89 | 336.64 | 328.38 | 328.68 | 2,243,774 | -4.67(-1.40%) |
Jul 17, 2024 | 327.72 | 334.28 | 326.33 | 333.35 | 1,946,602 | +2.51(+0.76%) |
Jul 16, 2024 | 328.18 | 333.59 | 325.73 | 330.84 | 1,892,523 | +2.97(+0.91%) |
Jul 15, 2024 | 329.58 | 330.51 | 325.60 | 327.87 | 1,700,843 | -0.67(-0.21%) |
Jul 12, 2024 | 325.55 | 331.54 | 323.76 | 328.54 | 2,206,587 | +5.70(+1.77%) |
Jul 11, 2024 | 319.77 | 325.72 | 317.97 | 322.84 | 2,269,962 | +3.40(+1.06%) |
Jul 10, 2024 | 314.87 | 320.65 | 312.46 | 319.45 | 2,207,352 | +5.72(+1.82%) |
Jul 09, 2024 | 309.46 | 313.90 | 305.50 | 313.73 | 1,865,468 | +4.42(+1.43%) |
Jul 08, 2024 | 309.21 | 313.30 | 308.46 | 309.31 | 1,175,312 | +0.58(+0.19%) |
Jul 05, 2024 | 308.88 | 311.24 | 306.44 | 308.73 | 1,283,253 | +1.49(+0.48%) |
Jul 03, 2024 | 309.34 | 310.38 | 303.99 | 307.24 | 1,007,679 | -1.38(-0.45%) |
Jul 02, 2024 | 308.11 | 310.27 | 305.51 | 308.62 | 1,553,540 | -0.24(-0.08%) |