Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 365.64 | 366.70 | 362.62 | 365.05 | 994,031 | +3.69(+1.02%) |
Sep 18, 2024 | 363.15 | 365.84 | 359.66 | 361.36 | 939,469 | -2.59(-0.71%) |
Sep 17, 2024 | 371.19 | 373.48 | 360.83 | 363.95 | 1,399,116 | -8.01(-2.15%) |
Sep 16, 2024 | 373.00 | 374.63 | 370.01 | 371.96 | 910,078 | +1.71(+0.46%) |
Sep 13, 2024 | 366.93 | 374.24 | 366.93 | 370.25 | 1,114,055 | +2.46(+0.67%) |
Sep 12, 2024 | 366.20 | 368.89 | 364.70 | 367.79 | 1,487,355 | +1.44(+0.39%) |
Sep 11, 2024 | 364.41 | 366.69 | 358.46 | 366.35 | 1,143,882 | +1.30(+0.36%) |
Sep 10, 2024 | 364.96 | 365.96 | 362.78 | 365.05 | 921,029 | +2.27(+0.63%) |
Sep 09, 2024 | 361.22 | 365.61 | 360.86 | 362.78 | 1,439,232 | +3.86(+1.08%) |
Sep 06, 2024 | 358.67 | 361.06 | 355.72 | 358.92 | 1,001,437 | +0.92(+0.26%) |
Sep 05, 2024 | 359.24 | 360.30 | 354.18 | 358.00 | 1,213,822 | -2.30(-0.64%) |
Sep 04, 2024 | 360.11 | 364.36 | 356.79 | 360.30 | 806,253 | +0.68(+0.19%) |
Sep 03, 2024 | 360.04 | 362.25 | 357.79 | 359.62 | 860,631 | -0.80(-0.22%) |
Aug 30, 2024 | 359.16 | 360.82 | 356.00 | 360.42 | 1,307,584 | +2.49(+0.70%) |
Aug 29, 2024 | 358.29 | 359.27 | 355.90 | 357.93 | 1,107,793 | +1.78(+0.50%) |
Aug 28, 2024 | 359.08 | 359.10 | 353.60 | 356.15 | 1,504,866 | -2.36(-0.66%) |
Aug 27, 2024 | 354.80 | 359.13 | 354.27 | 358.51 | 1,145,198 | +4.21(+1.19%) |
Aug 26, 2024 | 353.54 | 355.86 | 352.93 | 354.30 | 884,879 | +1.01(+0.29%) |
Aug 23, 2024 | 351.45 | 354.00 | 350.14 | 353.29 | 966,118 | +2.57(+0.73%) |
Aug 22, 2024 | 348.67 | 350.93 | 345.55 | 350.72 | 1,143,453 | +5.40(+1.56%) |
Aug 21, 2024 | 343.99 | 345.44 | 342.54 | 345.32 | 666,795 | +2.39(+0.70%) |
Aug 20, 2024 | 342.56 | 344.02 | 340.96 | 342.93 | 772,071 | +1.87(+0.55%) |
Aug 19, 2024 | 336.93 | 341.98 | 336.93 | 341.06 | 1,062,160 | +3.17(+0.94%) |
Aug 16, 2024 | 334.25 | 338.32 | 333.25 | 337.89 | 838,750 | +3.72(+1.11%) |
Aug 15, 2024 | 334.28 | 337.45 | 332.98 | 334.17 | 1,257,626 | +1.49(+0.45%) |
Aug 14, 2024 | 329.18 | 332.92 | 328.24 | 332.68 | 911,432 | +3.69(+1.12%) |
Aug 13, 2024 | 325.91 | 330.10 | 325.37 | 328.99 | 913,936 | +3.79(+1.17%) |
Aug 12, 2024 | 327.12 | 327.57 | 323.73 | 325.20 | 774,069 | -2.63(-0.80%) |
Aug 09, 2024 | 325.38 | 328.49 | 322.03 | 327.83 | 793,814 | +1.84(+0.56%) |
Aug 08, 2024 | 320.94 | 327.30 | 320.78 | 325.99 | 1,019,288 | +6.39(+2.00%) |
Aug 07, 2024 | 323.52 | 324.44 | 319.07 | 319.60 | 1,350,574 | -3.07(-0.95%) |
Aug 06, 2024 | 317.81 | 326.31 | 316.01 | 322.67 | 2,477,819 | +6.73(+2.13%) |
Aug 05, 2024 | 330.73 | 330.73 | 314.93 | 315.94 | 2,403,390 | -15.62(-4.71%) |
Aug 02, 2024 | 333.00 | 333.58 | 324.01 | 331.56 | 1,740,915 | -1.61(-0.48%) |
Aug 01, 2024 | 330.14 | 335.90 | 324.09 | 333.17 | 1,631,173 | +5.72(+1.75%) |
Jul 31, 2024 | 330.50 | 334.42 | 320.00 | 327.45 | 3,543,192 | -2.77(-0.84%) |
Jul 30, 2024 | 332.79 | 336.08 | 328.48 | 330.22 | 2,425,064 | -3.06(-0.92%) |
Jul 29, 2024 | 332.26 | 338.52 | 330.08 | 333.28 | 1,719,214 | +1.61(+0.49%) |
Jul 26, 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 1,680,015 | +4.23(+1.29%) |
Jul 25, 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 1,695,438 | -12.98(-3.81%) |
Jul 24, 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 1,481,994 | -1.31(-0.38%) |
Jul 23, 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 1,245,347 | -0.66(-0.19%) |
Jul 22, 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 1,136,560 | +1.44(+0.42%) |
Jul 19, 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 2,421,858 | +9.72(+2.93%) |
Jul 18, 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 920,417 | -3.41(-1.02%) |
Jul 17, 2024 | 332.81 | 344.49 | 331.27 | 334.64 | 1,246,311 | +1.21(+0.36%) |
Jul 16, 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 1,336,433 | +4.87(+1.48%) |
Jul 15, 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 1,363,381 | -10.81(-3.19%) |
Jul 12, 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 835,720 | +1.28(+0.38%) |
Jul 11, 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 852,739 | +0.75(+0.22%) |
Jul 10, 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 729,567 | +1.77(+0.53%) |
Jul 09, 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 789,569 | +1.46(+0.44%) |
Jul 08, 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 585,987 | -3.14(-0.93%) |
Jul 05, 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 1,007,930 | +5.23(+1.58%) |
Jul 03, 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 522,402 | -2.28(-0.68%) |
Jul 02, 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 844,128 | -2.20(-0.65%) |