Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 325.37 | 325.50 | 320.43 | 322.59 | 220,174 | +0.50(+0.16%) |
Sep 25, 2024 | 321.03 | 322.82 | 320.93 | 322.09 | 216,922 | +0.62(+0.19%) |
Sep 24, 2024 | 320.82 | 321.53 | 317.45 | 321.47 | 200,247 | +1.55(+0.48%) |
Sep 23, 2024 | 319.96 | 320.81 | 319.08 | 319.92 | 254,962 | +0.60(+0.19%) |
Sep 20, 2024 | 320.09 | 320.90 | 317.68 | 319.32 | 319,234 | -1.00(-0.31%) |
Sep 19, 2024 | 319.23 | 321.54 | 318.44 | 320.32 | 397,010 | +7.88(+2.52%) |
Sep 18, 2024 | 314.52 | 316.86 | 312.31 | 312.44 | 517,730 | -1.51(-0.48%) |
Sep 17, 2024 | 315.72 | 316.39 | 312.35 | 313.95 | 260,225 | +0.18(+0.06%) |
Sep 16, 2024 | 313.41 | 313.93 | 311.67 | 313.77 | 182,425 | -1.19(-0.38%) |
Sep 13, 2024 | 313.97 | 315.83 | 313.50 | 314.96 | 206,656 | +0.91(+0.29%) |
Sep 12, 2024 | 311.42 | 314.60 | 309.93 | 314.05 | 375,825 | +3.04(+0.98%) |
Sep 11, 2024 | 305.36 | 311.48 | 300.42 | 311.01 | 451,828 | +6.46(+2.12%) |
Sep 10, 2024 | 303.20 | 304.86 | 300.83 | 304.55 | 304,017 | +2.22(+0.73%) |
Sep 09, 2024 | 301.70 | 302.75 | 299.43 | 302.33 | 1,647,497 | +3.68(+1.23%) |
Sep 06, 2024 | 306.00 | 306.60 | 297.93 | 298.65 | 1,291,519 | -6.42(-2.10%) |
Sep 05, 2024 | 304.02 | 308.20 | 303.45 | 305.07 | 474,982 | +0.39(+0.13%) |
Sep 04, 2024 | 303.35 | 306.75 | 302.81 | 304.68 | 485,072 | -0.73(-0.24%) |
Sep 03, 2024 | 312.95 | 313.20 | 303.84 | 305.41 | 341,163 | -9.26(-2.94%) |
Aug 30, 2024 | 313.45 | 314.95 | 310.97 | 314.67 | 586,510 | +3.16(+1.01%) |
Aug 29, 2024 | 313.57 | 316.57 | 310.93 | 311.51 | 615,883 | -0.96(-0.31%) |
Aug 28, 2024 | 315.54 | 315.98 | 310.35 | 312.47 | 263,337 | -3.37(-1.07%) |
Aug 27, 2024 | 313.67 | 316.53 | 312.67 | 315.84 | 395,516 | +1.07(+0.34%) |
Aug 26, 2024 | 316.56 | 317.52 | 313.10 | 314.77 | 331,380 | -1.85(-0.58%) |
Aug 23, 2024 | 315.80 | 318.13 | 313.45 | 316.62 | 294,584 | +3.23(+1.03%) |
Aug 22, 2024 | 319.29 | 320.05 | 312.73 | 313.39 | 222,782 | -4.83(-1.52%) |
Aug 21, 2024 | 316.83 | 319.20 | 316.09 | 318.22 | 247,160 | +1.39(+0.44%) |
Aug 20, 2024 | 316.75 | 318.58 | 315.83 | 316.83 | 209,689 | +0.00(+0.00%) |
Aug 19, 2024 | 313.16 | 316.83 | 312.20 | 316.83 | 206,206 | +3.84(+1.23%) |
Aug 16, 2024 | 311.46 | 313.82 | 311.46 | 312.99 | 246,397 | +0.46(+0.15%) |
Aug 15, 2024 | 309.17 | 312.58 | 308.74 | 312.53 | 252,435 | +6.49(+2.12%) |
Aug 14, 2024 | 306.00 | 307.00 | 303.14 | 306.04 | 296,527 | +0.68(+0.22%) |
Aug 13, 2024 | 301.21 | 305.55 | 301.06 | 305.36 | 249,611 | +6.87(+2.30%) |
Aug 12, 2024 | 298.00 | 300.11 | 296.65 | 298.49 | 248,392 | +1.32(+0.44%) |
Aug 09, 2024 | 294.46 | 297.81 | 294.01 | 297.17 | 311,096 | +2.52(+0.86%) |
Aug 08, 2024 | 291.35 | 295.25 | 288.24 | 294.65 | 715,935 | +8.31(+2.90%) |
Aug 07, 2024 | 292.54 | 294.94 | 286.00 | 286.34 | 562,898 | -2.69(-0.93%) |
Aug 06, 2024 | 287.80 | 293.60 | 284.90 | 289.03 | 612,403 | +3.55(+1.24%) |
Aug 05, 2024 | 276.89 | 290.00 | 276.37 | 285.48 | 1,416,493 | -10.37(-3.51%) |
Aug 02, 2024 | 296.11 | 298.74 | 292.52 | 295.85 | 568,292 | -6.16(-2.04%) |
Aug 01, 2024 | 309.46 | 311.78 | 299.55 | 302.01 | 466,170 | -5.00(-1.63%) |
Jul 31, 2024 | 305.77 | 308.20 | 304.35 | 307.01 | 330,383 | +7.56(+2.52%) |
Jul 30, 2024 | 304.14 | 304.84 | 296.69 | 299.45 | 249,288 | -3.87(-1.28%) |
Jul 29, 2024 | 304.37 | 305.86 | 302.00 | 303.32 | 297,880 | +0.88(+0.29%) |
Jul 26, 2024 | 302.30 | 304.48 | 300.60 | 302.44 | 400,638 | +2.91(+0.97%) |
Jul 25, 2024 | 303.40 | 306.29 | 297.25 | 299.53 | 584,961 | -4.00(-1.32%) |
Jul 24, 2024 | 310.53 | 310.84 | 302.91 | 303.53 | 505,872 | -12.12(-3.84%) |
Jul 23, 2024 | 316.04 | 318.23 | 315.40 | 315.65 | 208,033 | -0.33(-0.10%) |
Jul 22, 2024 | 314.73 | 316.77 | 313.21 | 315.98 | 366,551 | +4.92(+1.58%) |
Jul 19, 2024 | 312.47 | 314.74 | 310.19 | 311.06 | 220,641 | -1.94(-0.62%) |
Jul 18, 2024 | 318.03 | 318.14 | 310.61 | 313.00 | 397,801 | -2.69(-0.85%) |
Jul 17, 2024 | 319.30 | 319.36 | 315.38 | 315.69 | 614,963 | -9.09(-2.80%) |
Jul 16, 2024 | 326.35 | 326.78 | 322.90 | 324.78 | 475,017 | -0.63(-0.19%) |
Jul 15, 2024 | 326.46 | 328.18 | 323.86 | 325.41 | 333,249 | +1.24(+0.38%) |
Jul 12, 2024 | 322.51 | 327.06 | 322.25 | 324.17 | 840,800 | +1.59(+0.49%) |
Jul 11, 2024 | 329.92 | 329.94 | 321.77 | 322.58 | 435,171 | -7.66(-2.32%) |
Jul 10, 2024 | 328.02 | 330.36 | 327.00 | 330.24 | 275,330 | +3.16(+0.97%) |
Jul 09, 2024 | 327.69 | 328.36 | 326.12 | 327.08 | 348,479 | +0.59(+0.18%) |
Jul 08, 2024 | 326.76 | 326.76 | 325.48 | 326.49 | 371,129 | +0.11(+0.03%) |
Jul 05, 2024 | 322.53 | 326.46 | 322.39 | 326.38 | 303,405 | +4.17(+1.29%) |
Jul 03, 2024 | 319.36 | 322.37 | 319.28 | 322.21 | 177,574 | +2.39(+0.75%) |
Jul 02, 2024 | 315.33 | 319.82 | 315.33 | 319.82 | 337,240 | +2.94(+0.93%) |