Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 443.52 | 444.90 | 429.40 | 435.77 | 487,984 | -8.43(-1.90%) |
Sep 19, 2024 | 436.50 | 444.64 | 428.00 | 444.20 | 79,623 | +20.17(+4.76%) |
Sep 18, 2024 | 431.60 | 436.20 | 421.89 | 424.03 | 82,244 | -7.57(-1.75%) |
Sep 17, 2024 | 430.39 | 437.02 | 426.31 | 431.60 | 51,744 | +4.43(+1.04%) |
Sep 16, 2024 | 431.22 | 431.22 | 425.04 | 427.17 | 54,297 | -0.36(-0.08%) |
Sep 13, 2024 | 422.84 | 435.56 | 422.84 | 427.53 | 64,059 | +11.63(+2.80%) |
Sep 12, 2024 | 405.01 | 417.00 | 405.01 | 415.90 | 49,786 | +13.06(+3.24%) |
Sep 11, 2024 | 401.40 | 407.69 | 393.81 | 402.84 | 58,004 | -0.48(-0.12%) |
Sep 10, 2024 | 407.07 | 407.99 | 400.37 | 403.32 | 44,758 | -0.26(-0.06%) |
Sep 09, 2024 | 401.84 | 411.45 | 398.95 | 403.58 | 73,323 | +1.13(+0.28%) |
Sep 06, 2024 | 398.70 | 405.68 | 397.93 | 402.45 | 51,584 | +4.60(+1.16%) |
Sep 05, 2024 | 399.91 | 405.29 | 394.85 | 397.85 | 87,173 | -1.22(-0.31%) |
Sep 04, 2024 | 396.85 | 400.49 | 390.46 | 399.07 | 40,984 | +1.94(+0.49%) |
Sep 03, 2024 | 412.90 | 417.00 | 395.64 | 397.13 | 59,910 | -16.19(-3.92%) |
Aug 30, 2024 | 407.39 | 421.27 | 405.00 | 413.32 | 58,168 | +9.21(+2.28%) |
Aug 29, 2024 | 405.77 | 408.24 | 398.48 | 404.11 | 41,204 | +1.31(+0.33%) |
Aug 28, 2024 | 401.64 | 405.06 | 399.29 | 402.80 | 38,849 | -0.25(-0.06%) |
Aug 27, 2024 | 399.81 | 407.06 | 398.13 | 403.05 | 43,625 | -1.24(-0.31%) |
Aug 26, 2024 | 409.79 | 414.31 | 403.89 | 404.29 | 47,680 | -4.87(-1.19%) |
Aug 23, 2024 | 390.40 | 411.36 | 390.40 | 409.16 | 59,003 | +19.75(+5.07%) |
Aug 22, 2024 | 394.85 | 395.45 | 388.69 | 389.41 | 28,906 | -4.99(-1.27%) |
Aug 21, 2024 | 389.95 | 395.61 | 389.95 | 394.40 | 37,895 | +9.36(+2.43%) |
Aug 20, 2024 | 393.54 | 394.58 | 384.46 | 385.04 | 42,305 | -8.13(-2.07%) |
Aug 19, 2024 | 388.00 | 396.11 | 385.23 | 393.17 | 57,461 | +6.30(+1.63%) |
Aug 16, 2024 | 388.43 | 393.96 | 385.89 | 386.87 | 57,221 | -4.41(-1.13%) |
Aug 15, 2024 | 384.70 | 394.12 | 379.98 | 391.28 | 86,327 | +14.95(+3.97%) |
Aug 14, 2024 | 374.40 | 381.42 | 372.01 | 376.33 | 119,827 | +1.81(+0.48%) |
Aug 13, 2024 | 367.65 | 377.05 | 365.24 | 374.52 | 55,185 | +12.30(+3.40%) |
Aug 12, 2024 | 368.91 | 368.91 | 359.26 | 362.22 | 34,128 | -5.88(-1.60%) |
Aug 09, 2024 | 365.29 | 370.47 | 365.29 | 368.10 | 56,241 | +1.70(+0.46%) |
Aug 08, 2024 | 370.59 | 370.59 | 360.94 | 366.40 | 62,647 | +2.99(+0.82%) |
Aug 07, 2024 | 369.45 | 385.46 | 361.67 | 363.41 | 158,896 | -0.40(-0.11%) |
Aug 06, 2024 | 362.75 | 371.62 | 361.75 | 363.81 | 53,189 | +0.01(+0.00%) |
Aug 05, 2024 | 351.28 | 377.38 | 351.28 | 363.80 | 82,842 | -19.17(-5.01%) |
Aug 02, 2024 | 375.20 | 387.76 | 372.70 | 382.97 | 99,190 | -18.40(-4.58%) |
Aug 01, 2024 | 416.58 | 417.23 | 395.97 | 401.37 | 86,339 | -13.25(-3.20%) |
Jul 31, 2024 | 424.69 | 426.41 | 412.00 | 414.62 | 87,048 | -5.36(-1.28%) |
Jul 30, 2024 | 418.27 | 422.22 | 416.32 | 419.98 | 45,331 | +2.23(+0.53%) |
Jul 29, 2024 | 419.36 | 421.60 | 412.75 | 417.75 | 49,828 | +0.02(+0.00%) |
Jul 26, 2024 | 411.01 | 419.22 | 410.04 | 417.73 | 65,942 | +15.62(+3.88%) |
Jul 25, 2024 | 397.65 | 414.50 | 390.05 | 402.11 | 102,438 | +10.28(+2.62%) |
Jul 24, 2024 | 404.00 | 408.30 | 390.91 | 391.83 | 78,746 | -14.01(-3.45%) |
Jul 23, 2024 | 399.30 | 409.63 | 395.50 | 405.84 | 70,699 | +2.36(+0.58%) |
Jul 22, 2024 | 395.07 | 403.90 | 389.99 | 403.48 | 54,342 | +12.18(+3.11%) |
Jul 19, 2024 | 393.31 | 396.26 | 389.23 | 391.30 | 38,926 | -1.89(-0.48%) |
Jul 18, 2024 | 397.34 | 415.15 | 390.98 | 393.19 | 62,869 | -4.72(-1.19%) |
Jul 17, 2024 | 407.10 | 409.61 | 397.52 | 397.91 | 75,616 | -12.84(-3.13%) |
Jul 16, 2024 | 386.42 | 411.58 | 386.42 | 410.75 | 113,699 | +29.04(+7.61%) |
Jul 15, 2024 | 372.87 | 385.77 | 372.87 | 381.71 | 65,996 | +9.30(+2.50%) |
Jul 12, 2024 | 369.06 | 384.10 | 369.06 | 372.41 | 67,155 | +7.30(+2.00%) |
Jul 11, 2024 | 360.69 | 372.01 | 357.48 | 365.11 | 119,020 | +15.27(+4.36%) |
Jul 10, 2024 | 343.80 | 351.31 | 343.80 | 349.84 | 42,169 | +6.04(+1.76%) |
Jul 09, 2024 | 343.81 | 346.81 | 341.14 | 343.80 | 39,392 | -0.60(-0.17%) |
Jul 08, 2024 | 339.55 | 346.34 | 339.55 | 344.40 | 51,217 | +8.76(+2.61%) |
Jul 05, 2024 | 339.98 | 339.98 | 331.08 | 335.64 | 38,050 | -3.91(-1.15%) |
Jul 03, 2024 | 340.12 | 343.56 | 338.50 | 339.55 | 24,740 | +0.11(+0.03%) |
Jul 02, 2024 | 335.70 | 340.55 | 335.70 | 339.44 | 43,766 | +2.03(+0.60%) |