Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 337.90 | 339.18 | 332.40 | 333.60 | 2,403,487 | +3.85(+1.17%) |
Sep 18, 2024 | 336.94 | 337.75 | 328.72 | 329.75 | 2,853,679 | -8.18(-2.42%) |
Sep 17, 2024 | 347.21 | 347.94 | 336.27 | 337.93 | 2,498,662 | -8.18(-2.36%) |
Sep 16, 2024 | 346.58 | 349.27 | 342.92 | 346.11 | 1,696,356 | -0.79(-0.23%) |
Sep 13, 2024 | 345.16 | 352.60 | 344.47 | 346.90 | 1,526,311 | +1.74(+0.50%) |
Sep 12, 2024 | 344.01 | 346.40 | 341.30 | 345.16 | 1,758,629 | +3.39(+0.99%) |
Sep 11, 2024 | 346.48 | 346.48 | 332.70 | 341.77 | 3,456,425 | -5.81(-1.67%) |
Sep 10, 2024 | 347.00 | 348.11 | 340.07 | 347.58 | 2,479,496 | +3.53(+1.03%) |
Sep 09, 2024 | 338.84 | 344.93 | 337.65 | 344.05 | 2,394,106 | +8.23(+2.45%) |
Sep 06, 2024 | 345.00 | 347.02 | 333.84 | 335.82 | 2,367,591 | -7.92(-2.30%) |
Sep 05, 2024 | 343.35 | 345.86 | 339.07 | 343.74 | 1,688,842 | -2.41(-0.70%) |
Sep 04, 2024 | 343.30 | 348.04 | 338.09 | 346.15 | 3,068,497 | -8.92(-2.51%) |
Sep 03, 2024 | 359.55 | 365.50 | 352.95 | 355.07 | 2,614,267 | -7.65(-2.11%) |
Aug 30, 2024 | 358.42 | 362.96 | 354.57 | 362.72 | 2,988,577 | +4.51(+1.26%) |
Aug 29, 2024 | 352.92 | 366.05 | 352.22 | 358.21 | 2,728,516 | +7.77(+2.22%) |
Aug 28, 2024 | 349.47 | 352.78 | 346.07 | 350.44 | 1,651,554 | +0.25(+0.07%) |
Aug 27, 2024 | 344.25 | 351.34 | 343.36 | 350.19 | 1,735,954 | +3.07(+0.88%) |
Aug 26, 2024 | 349.73 | 354.64 | 345.47 | 347.12 | 3,480,630 | -3.63(-1.03%) |
Aug 23, 2024 | 351.20 | 355.14 | 346.23 | 350.75 | 3,506,662 | +1.27(+0.36%) |
Aug 22, 2024 | 359.35 | 359.36 | 348.83 | 349.48 | 3,072,279 | -10.27(-2.85%) |
Aug 21, 2024 | 364.31 | 368.60 | 358.53 | 359.75 | 5,002,718 | -8.26(-2.24%) |
Aug 20, 2024 | 348.69 | 375.37 | 348.00 | 368.01 | 12,849,154 | +24.65(+7.18%) |
Aug 19, 2024 | 336.00 | 344.48 | 335.11 | 343.36 | 8,011,606 | +9.25(+2.77%) |
Aug 16, 2024 | 338.48 | 340.13 | 332.72 | 334.11 | 4,533,408 | -9.16(-2.67%) |
Aug 15, 2024 | 340.51 | 345.78 | 340.09 | 343.27 | 3,178,632 | +3.36(+0.99%) |
Aug 14, 2024 | 335.99 | 344.33 | 335.51 | 339.91 | 2,672,378 | +6.68(+2.00%) |
Aug 13, 2024 | 331.35 | 336.08 | 330.52 | 333.23 | 3,496,595 | +2.13(+0.64%) |
Aug 12, 2024 | 330.67 | 332.43 | 325.15 | 331.10 | 2,039,086 | -0.38(-0.11%) |
Aug 09, 2024 | 318.16 | 333.14 | 317.49 | 331.48 | 2,820,115 | +14.11(+4.45%) |
Aug 08, 2024 | 311.70 | 317.81 | 306.35 | 317.37 | 2,218,845 | +13.16(+4.33%) |
Aug 07, 2024 | 311.15 | 314.78 | 304.17 | 304.21 | 3,564,812 | +2.28(+0.76%) |
Aug 06, 2024 | 300.12 | 305.34 | 294.85 | 301.93 | 3,219,090 | +7.75(+2.63%) |
Aug 05, 2024 | 287.21 | 301.40 | 284.02 | 294.18 | 4,478,571 | -11.42(-3.74%) |
Aug 02, 2024 | 305.92 | 309.00 | 299.55 | 305.60 | 3,565,160 | -10.02(-3.17%) |
Aug 01, 2024 | 323.41 | 325.64 | 312.37 | 315.62 | 3,358,510 | -9.11(-2.81%) |
Jul 31, 2024 | 320.64 | 326.62 | 316.25 | 324.73 | 2,040,616 | +7.22(+2.27%) |
Jul 30, 2024 | 325.24 | 326.83 | 315.01 | 317.51 | 2,705,644 | -4.55(-1.41%) |
Jul 29, 2024 | 327.50 | 328.73 | 321.40 | 322.06 | 1,561,625 | -4.75(-1.45%) |
Jul 26, 2024 | 323.23 | 329.15 | 321.27 | 326.81 | 1,709,427 | +6.68(+2.09%) |
Jul 25, 2024 | 326.56 | 328.85 | 318.73 | 320.13 | 2,371,456 | -4.11(-1.27%) |
Jul 24, 2024 | 334.00 | 336.27 | 323.00 | 324.24 | 2,492,104 | -11.32(-3.37%) |
Jul 23, 2024 | 334.99 | 340.89 | 332.65 | 335.56 | 2,746,232 | +1.86(+0.56%) |
Jul 22, 2024 | 334.45 | 338.87 | 328.88 | 333.70 | 2,983,341 | +2.81(+0.85%) |
Jul 19, 2024 | 331.96 | 336.90 | 326.03 | 330.89 | 3,227,379 | +7.01(+2.16%) |
Jul 18, 2024 | 329.27 | 331.00 | 320.26 | 323.88 | 2,509,582 | -8.26(-2.49%) |
Jul 17, 2024 | 334.91 | 335.87 | 327.63 | 332.14 | 2,311,957 | -6.36(-1.88%) |
Jul 16, 2024 | 340.60 | 341.69 | 335.51 | 338.50 | 1,591,354 | -2.41(-0.71%) |
Jul 15, 2024 | 332.79 | 343.69 | 329.25 | 340.91 | 2,550,182 | +4.41(+1.31%) |
Jul 12, 2024 | 332.01 | 338.20 | 331.28 | 336.50 | 1,790,559 | +5.46(+1.65%) |
Jul 11, 2024 | 337.03 | 341.25 | 329.12 | 331.04 | 2,776,196 | -6.02(-1.79%) |
Jul 10, 2024 | 337.00 | 338.01 | 330.16 | 337.06 | 2,044,862 | +0.88(+0.26%) |
Jul 09, 2024 | 339.00 | 339.00 | 332.13 | 336.18 | 1,796,771 | -1.46(-0.43%) |
Jul 08, 2024 | 340.16 | 341.95 | 329.33 | 337.64 | 2,927,231 | -4.45(-1.30%) |
Jul 05, 2024 | 340.98 | 345.55 | 338.31 | 342.09 | 2,070,367 | +0.89(+0.26%) |
Jul 03, 2024 | 339.45 | 342.44 | 338.48 | 341.20 | 1,022,650 | +0.76(+0.22%) |
Jul 02, 2024 | 339.37 | 342.81 | 336.07 | 340.44 | 2,119,461 | -0.46(-0.13%) |