Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 378.68 | 379.52 | 375.71 | 378.52 | 2,543,544 | -1.23(-0.32%) |
Sep 19, 2024 | 380.00 | 380.99 | 376.29 | 379.75 | 1,069,254 | +4.44(+1.18%) |
Sep 18, 2024 | 378.59 | 379.64 | 374.39 | 375.31 | 1,172,862 | -2.69(-0.71%) |
Sep 17, 2024 | 380.26 | 382.83 | 377.10 | 378.00 | 830,387 | -1.06(-0.28%) |
Sep 16, 2024 | 377.02 | 380.13 | 375.90 | 379.06 | 1,154,326 | +3.66(+0.97%) |
Sep 13, 2024 | 375.00 | 378.86 | 374.56 | 375.40 | 1,006,430 | +1.43(+0.38%) |
Sep 12, 2024 | 371.15 | 374.26 | 367.82 | 373.97 | 902,620 | +2.37(+0.64%) |
Sep 11, 2024 | 369.83 | 372.03 | 360.23 | 371.60 | 1,743,833 | -0.25(-0.07%) |
Sep 10, 2024 | 365.61 | 372.34 | 364.17 | 371.85 | 1,480,871 | +7.95(+2.18%) |
Sep 09, 2024 | 362.85 | 364.71 | 360.85 | 363.90 | 1,169,683 | +3.07(+0.85%) |
Sep 06, 2024 | 360.56 | 364.31 | 357.91 | 360.83 | 1,171,251 | +0.75(+0.21%) |
Sep 05, 2024 | 363.12 | 363.44 | 358.01 | 360.08 | 874,304 | -2.62(-0.72%) |
Sep 04, 2024 | 363.55 | 365.64 | 361.46 | 362.70 | 990,286 | -1.05(-0.29%) |
Sep 03, 2024 | 368.36 | 371.19 | 362.42 | 363.75 | 1,446,184 | -5.62(-1.52%) |
Aug 30, 2024 | 362.73 | 370.27 | 361.15 | 369.37 | 1,882,205 | +8.76(+2.43%) |
Aug 29, 2024 | 362.84 | 363.15 | 359.36 | 360.61 | 847,527 | -1.09(-0.30%) |
Aug 28, 2024 | 360.79 | 362.92 | 359.52 | 361.70 | 1,156,677 | +1.72(+0.48%) |
Aug 27, 2024 | 360.69 | 362.91 | 359.06 | 359.98 | 1,380,243 | -0.71(-0.20%) |
Aug 26, 2024 | 359.88 | 363.12 | 359.33 | 360.69 | 1,359,348 | +1.96(+0.55%) |
Aug 23, 2024 | 359.37 | 360.69 | 357.27 | 358.73 | 1,358,597 | +0.82(+0.23%) |
Aug 22, 2024 | 359.08 | 360.31 | 356.68 | 357.91 | 1,077,661 | -0.06(-0.02%) |
Aug 21, 2024 | 355.34 | 358.88 | 354.43 | 357.97 | 1,238,499 | +2.63(+0.74%) |
Aug 20, 2024 | 355.48 | 358.50 | 354.38 | 355.34 | 1,739,756 | -0.66(-0.19%) |
Aug 19, 2024 | 354.82 | 356.50 | 353.56 | 356.00 | 1,457,483 | +1.60(+0.45%) |
Aug 16, 2024 | 355.91 | 356.55 | 351.73 | 354.40 | 1,023,718 | -1.36(-0.38%) |
Aug 15, 2024 | 354.34 | 356.92 | 353.12 | 355.75 | 1,280,389 | +4.31(+1.23%) |
Aug 14, 2024 | 348.70 | 351.65 | 347.63 | 351.44 | 1,233,275 | +3.06(+0.88%) |
Aug 13, 2024 | 342.55 | 349.80 | 342.32 | 348.38 | 2,492,715 | +5.83(+1.70%) |
Aug 12, 2024 | 344.70 | 345.20 | 341.36 | 342.55 | 1,793,556 | -2.39(-0.69%) |
Aug 09, 2024 | 341.06 | 345.99 | 341.06 | 344.95 | 1,766,683 | +2.92(+0.85%) |
Aug 08, 2024 | 340.92 | 343.89 | 339.36 | 342.02 | 1,777,689 | +2.99(+0.88%) |
Aug 07, 2024 | 345.96 | 346.83 | 338.18 | 339.03 | 1,913,577 | -4.40(-1.28%) |
Aug 06, 2024 | 338.95 | 345.81 | 337.19 | 343.43 | 2,584,354 | +5.02(+1.48%) |
Aug 05, 2024 | 340.40 | 344.38 | 335.44 | 338.41 | 2,544,214 | -8.14(-2.35%) |
Aug 02, 2024 | 347.72 | 348.44 | 341.88 | 346.55 | 1,450,998 | -3.12(-0.89%) |
Aug 01, 2024 | 350.68 | 352.87 | 346.16 | 349.68 | 1,354,750 | -0.42(-0.12%) |
Jul 31, 2024 | 353.78 | 354.99 | 347.36 | 350.10 | 1,788,909 | -1.04(-0.30%) |
Jul 30, 2024 | 352.22 | 355.98 | 348.92 | 351.13 | 1,360,974 | -0.71(-0.20%) |
Jul 29, 2024 | 348.78 | 353.07 | 348.09 | 351.84 | 1,325,606 | +3.32(+0.95%) |
Jul 26, 2024 | 343.52 | 351.28 | 342.31 | 348.52 | 1,932,895 | +6.47(+1.89%) |
Jul 25, 2024 | 334.73 | 347.45 | 334.73 | 342.05 | 2,541,186 | +10.70(+3.23%) |
Jul 24, 2024 | 343.47 | 343.91 | 331.02 | 331.35 | 1,924,184 | -12.46(-3.62%) |
Jul 23, 2024 | 338.32 | 344.86 | 331.07 | 343.81 | 4,171,458 | +22.11(+6.87%) |
Jul 22, 2024 | 321.69 | 322.68 | 317.37 | 321.70 | 2,355,176 | +0.50(+0.16%) |
Jul 19, 2024 | 324.15 | 324.41 | 320.26 | 321.20 | 1,540,890 | -3.60(-1.11%) |
Jul 18, 2024 | 324.28 | 329.18 | 323.81 | 324.81 | 2,018,107 | -0.34(-0.10%) |
Jul 17, 2024 | 323.92 | 326.95 | 321.70 | 325.15 | 1,827,734 | -0.60(-0.18%) |
Jul 16, 2024 | 319.59 | 325.88 | 319.25 | 325.75 | 2,244,360 | +7.91(+2.49%) |
Jul 15, 2024 | 316.86 | 320.20 | 316.12 | 317.83 | 1,965,962 | +0.10(+0.03%) |
Jul 12, 2024 | 313.83 | 319.43 | 312.40 | 317.73 | 1,497,732 | +4.39(+1.40%) |
Jul 11, 2024 | 307.83 | 314.17 | 306.01 | 313.34 | 1,606,342 | +8.58(+2.82%) |
Jul 10, 2024 | 299.40 | 305.29 | 298.22 | 304.76 | 1,244,303 | +6.45(+2.16%) |
Jul 09, 2024 | 299.48 | 299.48 | 297.26 | 298.31 | 1,231,696 | -1.34(-0.45%) |
Jul 08, 2024 | 295.82 | 299.86 | 295.81 | 299.65 | 1,663,808 | +4.54(+1.54%) |
Jul 05, 2024 | 296.17 | 296.17 | 293.73 | 295.11 | 1,100,226 | -1.52(-0.51%) |
Jul 03, 2024 | 294.06 | 297.09 | 292.97 | 296.62 | 1,009,033 | +2.56(+0.87%) |
Jul 02, 2024 | 294.92 | 295.82 | 291.74 | 294.06 | 2,358,734 | -1.14(-0.39%) |