Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 421.24 | 422.12 | 420.20 | 421.62 | 2,701,837 | +2.50(+0.60%) |
Sep 25, 2024 | 422.44 | 422.94 | 418.38 | 419.12 | 2,045,812 | -3.01(-0.71%) |
Sep 24, 2024 | 421.67 | 422.65 | 420.38 | 422.13 | 2,790,013 | +1.02(+0.24%) |
Sep 23, 2024 | 421.12 | 421.70 | 420.00 | 421.11 | 2,318,361 | +0.54(+0.13%) |
Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 2,902,184 | -0.84(-0.20%) |
Sep 19, 2024 | 421.98 | 422.78 | 419.38 | 421.41 | 4,144,131 | +5.22(+1.25%) |
Sep 18, 2024 | 417.50 | 421.00 | 415.55 | 416.19 | 3,163,842 | -1.07(-0.26%) |
Sep 17, 2024 | 418.29 | 419.49 | 415.81 | 417.26 | 2,561,469 | -0.12(-0.03%) |
Sep 16, 2024 | 416.45 | 418.55 | 415.65 | 417.38 | 3,880,512 | +2.44(+0.59%) |
Sep 13, 2024 | 412.59 | 416.31 | 412.35 | 414.94 | 5,260,333 | +2.97(+0.72%) |
Sep 12, 2024 | 409.70 | 412.00 | 407.48 | 411.97 | 3,132,280 | +2.70(+0.66%) |
Sep 11, 2024 | 407.15 | 409.93 | 400.81 | 409.27 | 3,133,624 | +1.01(+0.25%) |
Sep 10, 2024 | 410.10 | 410.13 | 404.97 | 408.26 | 1,970,603 | -0.79(-0.19%) |
Sep 09, 2024 | 407.36 | 410.89 | 406.11 | 409.05 | 3,025,449 | +4.58(+1.13%) |
Sep 06, 2024 | 408.96 | 411.00 | 403.78 | 404.47 | 3,351,005 | -3.99(-0.98%) |
Sep 05, 2024 | 411.34 | 411.66 | 405.98 | 408.46 | 2,231,597 | -1.96(-0.48%) |
Sep 04, 2024 | 409.97 | 412.55 | 409.23 | 410.42 | 2,131,133 | +0.17(+0.04%) |
Sep 03, 2024 | 414.19 | 415.18 | 408.62 | 410.25 | 3,753,791 | -5.96(-1.43%) |
Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 2,283,768 | +2.30(+0.56%) |
Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 5,024,371 | +2.57(+0.62%) |
Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 2,727,161 | -1.55(-0.38%) |
Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 1,709,666 | +0.17(+0.04%) |
Aug 26, 2024 | 412.64 | 414.51 | 411.65 | 412.72 | 3,144,574 | +0.89(+0.22%) |
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 3,818,298 | +4.35(+1.07%) |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 2,352,609 | -1.51(-0.37%) |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 1,438,231 | +0.43(+0.11%) |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 1,999,173 | -0.55(-0.13%) |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 2,012,157 | +2.37(+0.58%) |
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 2,789,195 | +1.19(+0.29%) |
Aug 15, 2024 | 404.41 | 405.81 | 402.86 | 405.55 | 3,766,169 | +5.79(+1.45%) |
Aug 14, 2024 | 397.42 | 400.56 | 397.19 | 399.77 | 5,242,382 | +2.30(+0.58%) |
Aug 13, 2024 | 394.75 | 397.81 | 393.75 | 397.47 | 3,512,573 | +4.02(+1.02%) |
Aug 12, 2024 | 395.63 | 395.72 | 392.29 | 393.45 | 1,902,083 | -1.38(-0.35%) |
Aug 09, 2024 | 393.86 | 396.17 | 392.10 | 394.83 | 3,382,940 | +0.63(+0.16%) |
Aug 08, 2024 | 389.20 | 394.82 | 388.93 | 394.20 | 2,995,503 | +6.74(+1.74%) |
Aug 07, 2024 | 392.31 | 394.47 | 386.97 | 387.46 | 3,968,635 | -2.19(-0.56%) |
Aug 06, 2024 | 387.25 | 394.20 | 385.95 | 389.65 | 4,059,219 | +3.15(+0.81%) |
Aug 05, 2024 | 386.21 | 389.99 | 384.62 | 386.50 | 8,683,715 | -10.31(-2.60%) |
Aug 02, 2024 | 399.61 | 400.06 | 393.24 | 396.81 | 4,850,053 | -6.09(-1.51%) |
Aug 01, 2024 | 409.37 | 410.60 | 400.64 | 402.90 | 5,499,934 | -5.26(-1.29%) |
Jul 31, 2024 | 407.13 | 411.68 | 406.16 | 408.16 | 5,635,655 | +1.08(+0.27%) |
Jul 30, 2024 | 405.54 | 408.39 | 404.95 | 407.08 | 2,570,812 | +1.90(+0.47%) |
Jul 29, 2024 | 406.53 | 406.67 | 403.63 | 405.18 | 2,038,893 | -0.46(-0.11%) |
Jul 26, 2024 | 401.49 | 407.29 | 401.39 | 405.64 | 2,812,901 | +6.47(+1.62%) |
Jul 25, 2024 | 398.31 | 404.06 | 398.05 | 399.17 | 4,169,324 | +0.82(+0.21%) |
Jul 24, 2024 | 401.41 | 402.31 | 397.76 | 398.35 | 3,703,803 | -4.82(-1.19%) |
Jul 23, 2024 | 403.96 | 404.96 | 402.89 | 403.17 | 1,694,206 | -0.66(-0.16%) |
Jul 22, 2024 | 403.71 | 404.40 | 401.90 | 403.82 | 2,314,979 | +1.20(+0.30%) |
Jul 19, 2024 | 405.04 | 405.73 | 401.63 | 402.62 | 4,287,976 | -3.57(-0.88%) |
Jul 18, 2024 | 410.15 | 413.33 | 405.53 | 406.20 | 4,924,618 | -5.20(-1.26%) |
Jul 17, 2024 | 408.04 | 411.81 | 408.04 | 411.40 | 4,492,977 | +2.27(+0.55%) |
Jul 16, 2024 | 403.34 | 409.46 | 403.33 | 409.13 | 6,554,580 | +7.29(+1.81%) |
Jul 15, 2024 | 401.95 | 403.06 | 400.88 | 401.84 | 4,437,609 | +2.04(+0.51%) |
Jul 12, 2024 | 398.35 | 402.17 | 397.61 | 399.81 | 4,717,832 | +2.69(+0.68%) |
Jul 11, 2024 | 396.99 | 398.38 | 395.80 | 397.12 | 4,029,854 | +0.37(+0.09%) |
Jul 10, 2024 | 392.44 | 396.95 | 392.13 | 396.75 | 4,239,031 | +4.31(+1.10%) |
Jul 09, 2024 | 392.72 | 394.53 | 390.97 | 392.44 | 3,827,942 | -0.52(-0.13%) |
Jul 08, 2024 | 393.90 | 396.22 | 392.28 | 392.95 | 3,378,117 | -0.24(-0.06%) |
Jul 05, 2024 | 392.69 | 393.50 | 391.15 | 393.19 | 2,013,652 | +0.87(+0.22%) |
Jul 03, 2024 | 393.23 | 393.55 | 391.64 | 392.33 | 2,322,101 | -0.46(-0.12%) |
Jul 02, 2024 | 390.29 | 392.79 | 390.19 | 392.79 | 1,713,425 | +1.83(+0.47%) |