Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 360.00 | 366.30 | 356.04 | 363.79 | 490,153 | +11.96(+3.40%) |
Sep 18, 2024 | 354.79 | 358.76 | 347.79 | 351.83 | 337,300 | -2.69(-0.76%) |
Sep 17, 2024 | 347.07 | 354.61 | 345.59 | 354.52 | 539,858 | +10.73(+3.12%) |
Sep 16, 2024 | 337.24 | 344.19 | 335.86 | 343.79 | 241,965 | +6.31(+1.87%) |
Sep 13, 2024 | 339.12 | 343.50 | 337.19 | 337.48 | 267,751 | +0.44(+0.13%) |
Sep 12, 2024 | 338.81 | 338.85 | 334.49 | 337.04 | 288,139 | -0.40(-0.12%) |
Sep 11, 2024 | 334.85 | 337.67 | 327.40 | 337.44 | 305,026 | +2.59(+0.77%) |
Sep 10, 2024 | 329.37 | 335.09 | 325.31 | 334.85 | 277,692 | +6.92(+2.11%) |
Sep 09, 2024 | 321.59 | 328.26 | 321.59 | 327.93 | 344,109 | +7.16(+2.23%) |
Sep 06, 2024 | 328.80 | 328.80 | 318.01 | 320.77 | 690,381 | -8.27(-2.51%) |
Sep 05, 2024 | 326.45 | 331.00 | 323.44 | 329.04 | 254,703 | +0.17(+0.05%) |
Sep 04, 2024 | 328.74 | 331.33 | 326.82 | 328.87 | 362,367 | -1.58(-0.48%) |
Sep 03, 2024 | 341.46 | 342.94 | 329.32 | 330.45 | 467,311 | -14.93(-4.32%) |
Aug 30, 2024 | 345.32 | 345.66 | 337.93 | 345.38 | 453,457 | +3.11(+0.91%) |
Aug 29, 2024 | 345.44 | 348.08 | 342.03 | 342.27 | 319,208 | -1.56(-0.45%) |
Aug 28, 2024 | 344.68 | 347.20 | 342.00 | 343.83 | 211,240 | -2.21(-0.64%) |
Aug 27, 2024 | 345.10 | 346.17 | 342.50 | 346.04 | 236,766 | -1.65(-0.47%) |
Aug 26, 2024 | 352.97 | 352.97 | 346.50 | 347.69 | 248,200 | -3.93(-1.12%) |
Aug 23, 2024 | 344.17 | 351.79 | 344.17 | 351.62 | 196,336 | +9.46(+2.76%) |
Aug 22, 2024 | 346.76 | 346.92 | 341.83 | 342.16 | 224,879 | -2.84(-0.82%) |
Aug 21, 2024 | 348.69 | 348.69 | 343.57 | 345.00 | 310,722 | +0.15(+0.04%) |
Aug 20, 2024 | 346.06 | 348.44 | 341.27 | 344.85 | 431,316 | -2.17(-0.63%) |
Aug 19, 2024 | 344.11 | 347.02 | 340.50 | 347.02 | 298,919 | +2.88(+0.84%) |
Aug 16, 2024 | 342.32 | 346.32 | 342.18 | 344.14 | 276,539 | +0.93(+0.27%) |
Aug 15, 2024 | 338.77 | 344.40 | 338.69 | 343.21 | 307,209 | +9.97(+2.99%) |
Aug 14, 2024 | 332.23 | 333.66 | 327.59 | 333.24 | 248,801 | +1.12(+0.34%) |
Aug 13, 2024 | 323.16 | 334.20 | 323.16 | 332.12 | 431,643 | +11.78(+3.68%) |
Aug 12, 2024 | 320.70 | 322.58 | 318.00 | 320.34 | 279,834 | +0.39(+0.12%) |
Aug 09, 2024 | 320.55 | 322.98 | 315.25 | 319.95 | 271,711 | -1.76(-0.55%) |
Aug 08, 2024 | 307.73 | 323.75 | 304.28 | 321.71 | 673,258 | +7.06(+2.24%) |
Aug 07, 2024 | 321.23 | 324.55 | 314.36 | 314.65 | 529,661 | -1.91(-0.60%) |
Aug 06, 2024 | 318.47 | 322.91 | 316.14 | 316.56 | 367,387 | -1.30(-0.41%) |
Aug 05, 2024 | 310.57 | 319.65 | 305.00 | 317.86 | 464,651 | -4.44(-1.38%) |
Aug 02, 2024 | 331.80 | 332.13 | 319.04 | 322.30 | 448,164 | -20.28(-5.92%) |
Aug 01, 2024 | 350.42 | 353.86 | 334.30 | 342.58 | 580,955 | -8.61(-2.45%) |
Jul 31, 2024 | 357.78 | 359.69 | 348.99 | 351.19 | 634,362 | +3.07(+0.88%) |
Jul 30, 2024 | 359.80 | 372.93 | 346.72 | 348.12 | 1,217,358 | +13.03(+3.89%) |
Jul 29, 2024 | 327.38 | 335.57 | 325.02 | 335.09 | 605,850 | +9.11(+2.79%) |
Jul 26, 2024 | 326.50 | 330.97 | 323.00 | 325.98 | 458,685 | +1.57(+0.48%) |
Jul 25, 2024 | 321.49 | 330.13 | 319.83 | 324.41 | 353,079 | +2.32(+0.72%) |
Jul 24, 2024 | 328.40 | 330.74 | 321.66 | 322.09 | 201,976 | -9.11(-2.75%) |
Jul 23, 2024 | 325.84 | 333.00 | 324.53 | 331.20 | 219,819 | +4.63(+1.42%) |
Jul 22, 2024 | 325.01 | 326.91 | 322.75 | 326.57 | 302,987 | +5.12(+1.59%) |
Jul 19, 2024 | 324.99 | 325.32 | 319.48 | 321.45 | 208,480 | -1.92(-0.59%) |
Jul 18, 2024 | 325.32 | 329.63 | 321.80 | 323.37 | 414,798 | -2.52(-0.77%) |
Jul 17, 2024 | 332.11 | 335.86 | 325.67 | 325.89 | 410,766 | -9.87(-2.94%) |
Jul 16, 2024 | 328.79 | 337.08 | 328.69 | 335.76 | 321,149 | +8.26(+2.52%) |
Jul 15, 2024 | 325.64 | 328.94 | 325.30 | 327.50 | 281,120 | +2.31(+0.71%) |
Jul 12, 2024 | 329.79 | 334.21 | 324.89 | 325.19 | 375,897 | -3.13(-0.95%) |
Jul 11, 2024 | 326.21 | 331.73 | 325.07 | 328.32 | 360,231 | +4.51(+1.39%) |
Jul 10, 2024 | 316.58 | 324.43 | 315.81 | 323.81 | 258,100 | +8.57(+2.72%) |
Jul 09, 2024 | 314.91 | 321.16 | 314.00 | 315.24 | 339,004 | +0.76(+0.24%) |
Jul 08, 2024 | 311.99 | 314.96 | 310.57 | 314.48 | 209,145 | +3.97(+1.28%) |
Jul 05, 2024 | 312.25 | 312.43 | 308.69 | 310.51 | 245,722 | -2.34(-0.75%) |
Jul 03, 2024 | 312.35 | 314.13 | 309.24 | 312.85 | 106,583 | +2.82(+0.91%) |
Jul 02, 2024 | 307.39 | 311.56 | 306.21 | 310.03 | 212,679 | +3.82(+1.25%) |