Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 344.82 | 346.52 | 342.01 | 344.99 | 1,663,131 | -3.87(-1.11%) |
Sep 25, 2024 | 354.99 | 355.34 | 347.74 | 348.86 | 892,513 | -4.31(-1.22%) |
Sep 24, 2024 | 354.39 | 355.44 | 350.00 | 353.17 | 968,059 | -1.77(-0.50%) |
Sep 23, 2024 | 357.03 | 358.71 | 354.59 | 354.94 | 807,832 | -1.20(-0.34%) |
Sep 20, 2024 | 356.75 | 358.91 | 352.01 | 356.14 | 2,900,934 | -1.12(-0.31%) |
Sep 19, 2024 | 357.16 | 358.83 | 354.77 | 357.26 | 753,276 | +1.87(+0.53%) |
Sep 18, 2024 | 356.23 | 362.25 | 354.86 | 355.39 | 824,861 | -0.84(-0.24%) |
Sep 17, 2024 | 364.66 | 366.90 | 354.64 | 356.23 | 863,285 | -10.62(-2.89%) |
Sep 16, 2024 | 367.51 | 370.82 | 365.58 | 366.85 | 668,050 | +2.13(+0.58%) |
Sep 13, 2024 | 362.17 | 368.16 | 360.76 | 364.72 | 882,663 | +2.55(+0.70%) |
Sep 12, 2024 | 357.26 | 362.66 | 355.16 | 362.17 | 962,237 | +4.39(+1.23%) |
Sep 11, 2024 | 356.85 | 358.21 | 350.43 | 357.78 | 748,689 | -0.32(-0.09%) |
Sep 10, 2024 | 358.51 | 360.61 | 355.65 | 358.10 | 868,397 | +0.49(+0.14%) |
Sep 09, 2024 | 356.55 | 359.32 | 351.45 | 357.61 | 1,102,418 | +4.12(+1.17%) |
Sep 06, 2024 | 357.46 | 359.46 | 352.99 | 353.49 | 2,363,544 | -1.63(-0.46%) |
Sep 05, 2024 | 362.06 | 364.41 | 348.80 | 355.12 | 2,528,270 | -11.52(-3.14%) |
Sep 04, 2024 | 366.40 | 370.64 | 364.01 | 366.64 | 1,194,437 | +1.16(+0.32%) |
Sep 03, 2024 | 362.28 | 367.08 | 360.71 | 365.48 | 1,433,538 | +3.67(+1.01%) |
Aug 30, 2024 | 360.72 | 362.51 | 359.92 | 361.81 | 1,148,195 | +0.75(+0.21%) |
Aug 29, 2024 | 360.09 | 361.71 | 355.12 | 361.06 | 1,024,700 | +3.13(+0.87%) |
Aug 28, 2024 | 356.51 | 359.82 | 354.05 | 357.93 | 1,314,609 | +4.04(+1.14%) |
Aug 27, 2024 | 354.75 | 355.51 | 352.38 | 353.89 | 1,058,164 | -0.05(-0.01%) |
Aug 26, 2024 | 354.69 | 356.83 | 352.25 | 353.94 | 1,361,100 | -0.05(-0.01%) |
Aug 23, 2024 | 347.50 | 354.49 | 346.15 | 353.99 | 1,425,819 | +7.52(+2.17%) |
Aug 22, 2024 | 343.19 | 346.82 | 338.82 | 346.47 | 733,991 | +4.07(+1.19%) |
Aug 21, 2024 | 343.99 | 345.00 | 340.21 | 342.40 | 694,537 | -0.20(-0.06%) |
Aug 20, 2024 | 341.70 | 344.40 | 339.68 | 342.60 | 900,771 | +0.27(+0.08%) |
Aug 19, 2024 | 342.68 | 343.70 | 341.26 | 342.33 | 907,564 | +0.01(+0.00%) |
Aug 16, 2024 | 336.82 | 342.91 | 335.74 | 342.32 | 865,340 | +5.62(+1.67%) |
Aug 15, 2024 | 337.48 | 337.99 | 332.90 | 336.70 | 1,003,065 | +1.80(+0.54%) |
Aug 14, 2024 | 335.00 | 337.10 | 332.75 | 334.90 | 622,697 | +2.18(+0.66%) |
Aug 13, 2024 | 328.74 | 333.38 | 328.45 | 332.72 | 1,057,580 | +4.62(+1.41%) |
Aug 12, 2024 | 330.96 | 331.78 | 326.46 | 328.10 | 1,720,518 | -8.04(-2.39%) |
Aug 09, 2024 | 333.80 | 338.00 | 333.07 | 336.14 | 969,003 | +1.12(+0.33%) |
Aug 08, 2024 | 329.06 | 337.27 | 328.27 | 335.02 | 1,164,813 | +6.01(+1.83%) |
Aug 07, 2024 | 329.90 | 335.39 | 325.75 | 329.01 | 1,933,697 | -0.28(-0.09%) |
Aug 06, 2024 | 323.69 | 329.91 | 323.14 | 329.29 | 2,441,879 | +3.58(+1.10%) |
Aug 05, 2024 | 337.71 | 339.68 | 321.36 | 325.71 | 2,507,387 | -11.62(-3.44%) |
Aug 02, 2024 | 333.27 | 338.70 | 321.51 | 337.33 | 3,195,639 | +4.73(+1.42%) |
Aug 01, 2024 | 336.00 | 339.15 | 324.55 | 332.60 | 2,496,053 | -16.07(-4.61%) |
Jul 31, 2024 | 349.25 | 354.00 | 347.62 | 348.67 | 1,465,417 | -4.10(-1.16%) |
Jul 30, 2024 | 346.01 | 355.56 | 346.01 | 352.77 | 909,724 | +6.23(+1.80%) |
Jul 29, 2024 | 343.65 | 348.46 | 343.07 | 346.54 | 1,021,517 | +2.90(+0.84%) |
Jul 26, 2024 | 342.69 | 346.66 | 342.49 | 343.64 | 1,135,665 | +2.49(+0.73%) |
Jul 25, 2024 | 343.99 | 349.27 | 340.45 | 341.15 | 775,039 | -1.06(-0.31%) |
Jul 24, 2024 | 337.67 | 342.71 | 334.93 | 342.21 | 1,030,249 | +6.04(+1.80%) |
Jul 23, 2024 | 336.05 | 337.31 | 333.79 | 336.17 | 603,381 | +0.38(+0.11%) |
Jul 22, 2024 | 335.76 | 338.08 | 334.59 | 335.79 | 756,274 | -0.05(-0.01%) |
Jul 19, 2024 | 343.67 | 343.67 | 335.53 | 335.84 | 1,169,196 | -4.68(-1.37%) |
Jul 18, 2024 | 343.06 | 347.37 | 340.46 | 340.52 | 1,028,885 | -4.24(-1.23%) |
Jul 17, 2024 | 339.59 | 345.49 | 339.39 | 344.76 | 1,441,940 | +5.05(+1.49%) |
Jul 16, 2024 | 333.83 | 342.46 | 333.83 | 339.71 | 1,166,643 | +8.29(+2.50%) |
Jul 15, 2024 | 336.60 | 338.77 | 330.55 | 331.42 | 1,266,463 | -3.37(-1.01%) |
Jul 12, 2024 | 333.56 | 335.61 | 330.53 | 334.79 | 820,209 | +1.23(+0.37%) |
Jul 11, 2024 | 327.01 | 333.84 | 327.01 | 333.56 | 1,144,006 | +3.65(+1.11%) |
Jul 10, 2024 | 329.51 | 332.81 | 323.27 | 329.91 | 1,981,993 | +1.54(+0.47%) |
Jul 09, 2024 | 322.20 | 328.69 | 319.67 | 328.37 | 1,379,443 | +4.59(+1.42%) |
Jul 08, 2024 | 320.09 | 324.02 | 318.01 | 323.78 | 1,753,481 | +4.66(+1.46%) |
Jul 05, 2024 | 324.53 | 325.01 | 316.55 | 319.12 | 1,611,976 | -6.31(-1.94%) |
Jul 03, 2024 | 327.42 | 327.89 | 321.69 | 325.43 | 900,742 | -0.48(-0.15%) |
Jul 02, 2024 | 326.96 | 327.33 | 324.22 | 325.91 | 1,056,374 | -0.36(-0.11%) |