Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 320.57 | 321.20 | 319.50 | 320.02 | 196,937 | -1.08(-0.34%) |
Sep 19, 2024 | 321.00 | 321.38 | 319.43 | 321.10 | 156,194 | +2.24(+0.70%) |
Sep 18, 2024 | 321.40 | 321.56 | 318.86 | 318.86 | 173,337 | -2.64(-0.82%) |
Sep 17, 2024 | 321.50 | 321.70 | 321.00 | 321.50 | 127,542 | +0.20(+0.06%) |
Sep 16, 2024 | 321.24 | 322.12 | 320.80 | 321.30 | 89,083 | +0.42(+0.13%) |
Sep 13, 2024 | 321.50 | 321.95 | 320.11 | 320.88 | 56,689 | +0.15(+0.05%) |
Sep 12, 2024 | 320.25 | 320.79 | 319.68 | 320.73 | 66,215 | +0.56(+0.17%) |
Sep 11, 2024 | 318.56 | 320.55 | 318.56 | 320.17 | 130,737 | +1.10(+0.34%) |
Sep 10, 2024 | 318.79 | 319.33 | 318.25 | 319.07 | 103,129 | +0.28(+0.09%) |
Sep 09, 2024 | 318.87 | 319.48 | 318.51 | 318.79 | 163,502 | +0.17(+0.05%) |
Sep 06, 2024 | 319.50 | 320.19 | 318.42 | 318.62 | 146,948 | -1.34(-0.42%) |
Sep 05, 2024 | 321.60 | 321.60 | 319.00 | 319.96 | 174,028 | -0.04(-0.01%) |
Sep 04, 2024 | 320.00 | 320.10 | 318.53 | 320.00 | 171,637 | -2.82(-0.87%) |
Sep 03, 2024 | 325.65 | 325.65 | 322.35 | 322.82 | 46,779 | -3.18(-0.98%) |
Aug 30, 2024 | 327.37 | 327.37 | 325.25 | 326.00 | 82,213 | -0.60(-0.18%) |
Aug 29, 2024 | 326.36 | 327.60 | 324.66 | 326.60 | 38,665 | +1.08(+0.33%) |
Aug 28, 2024 | 326.41 | 327.45 | 324.66 | 325.52 | 33,527 | -0.74(-0.23%) |
Aug 27, 2024 | 324.24 | 327.50 | 323.74 | 326.26 | 44,784 | +1.63(+0.50%) |
Aug 26, 2024 | 326.90 | 327.00 | 323.92 | 324.63 | 48,313 | -1.97(-0.60%) |
Aug 23, 2024 | 323.73 | 326.72 | 323.66 | 326.60 | 85,816 | +3.51(+1.09%) |
Aug 22, 2024 | 322.00 | 323.36 | 321.50 | 323.09 | 68,153 | +1.93(+0.60%) |
Aug 21, 2024 | 322.03 | 322.52 | 319.70 | 321.16 | 97,965 | -0.36(-0.11%) |
Aug 20, 2024 | 322.25 | 322.85 | 321.00 | 321.52 | 63,921 | -1.29(-0.40%) |
Aug 19, 2024 | 321.00 | 322.83 | 321.00 | 322.81 | 88,154 | +2.10(+0.65%) |
Aug 16, 2024 | 321.13 | 321.55 | 319.14 | 320.71 | 118,498 | +0.21(+0.07%) |
Aug 15, 2024 | 323.41 | 323.50 | 319.06 | 320.50 | 97,898 | -1.35(-0.42%) |
Aug 14, 2024 | 320.50 | 323.50 | 319.51 | 321.85 | 124,625 | +1.65(+0.52%) |
Aug 13, 2024 | 319.53 | 321.99 | 319.05 | 320.20 | 120,319 | +1.20(+0.38%) |
Aug 12, 2024 | 321.28 | 322.00 | 318.81 | 319.00 | 121,922 | -2.30(-0.72%) |
Aug 09, 2024 | 320.26 | 321.96 | 319.91 | 321.30 | 69,125 | +0.90(+0.28%) |
Aug 08, 2024 | 319.75 | 321.75 | 319.75 | 320.40 | 100,455 | +1.65(+0.52%) |
Aug 07, 2024 | 324.94 | 324.94 | 318.53 | 318.75 | 255,726 | -4.76(-1.47%) |
Aug 06, 2024 | 322.37 | 325.55 | 320.53 | 323.51 | 166,275 | +1.72(+0.53%) |
Aug 05, 2024 | 323.55 | 325.90 | 321.00 | 321.79 | 184,435 | -5.12(-1.57%) |
Aug 02, 2024 | 324.65 | 326.95 | 324.11 | 326.91 | 243,959 | +0.66(+0.20%) |
Aug 01, 2024 | 325.47 | 326.50 | 324.10 | 326.25 | 211,467 | +1.85(+0.57%) |
Jul 31, 2024 | 326.10 | 326.97 | 323.22 | 324.40 | 308,144 | -0.60(-0.18%) |
Jul 30, 2024 | 327.00 | 328.84 | 323.50 | 325.00 | 406,098 | -2.17(-0.66%) |
Jul 29, 2024 | 327.50 | 328.74 | 323.75 | 327.17 | 772,169 | -21.14(-6.07%) |
Jul 26, 2024 | 338.58 | 348.48 | 338.19 | 348.31 | 85,981 | +13.30(+3.97%) |
Jul 25, 2024 | 332.45 | 339.69 | 332.45 | 335.01 | 109,633 | +4.45(+1.35%) |
Jul 24, 2024 | 332.43 | 336.94 | 329.96 | 330.56 | 62,439 | -4.41(-1.32%) |
Jul 23, 2024 | 326.55 | 335.64 | 326.55 | 334.97 | 53,880 | +7.15(+2.18%) |
Jul 22, 2024 | 325.23 | 330.78 | 325.23 | 327.82 | 60,964 | +2.94(+0.90%) |
Jul 19, 2024 | 331.41 | 331.41 | 323.22 | 324.88 | 65,533 | -4.87(-1.48%) |
Jul 18, 2024 | 334.20 | 339.08 | 329.29 | 329.75 | 73,382 | -5.89(-1.75%) |
Jul 17, 2024 | 333.94 | 342.80 | 332.30 | 335.64 | 131,213 | +0.16(+0.05%) |
Jul 16, 2024 | 327.89 | 336.19 | 326.65 | 335.48 | 79,138 | +9.97(+3.06%) |
Jul 15, 2024 | 328.45 | 332.96 | 325.32 | 325.51 | 81,957 | -2.86(-0.87%) |
Jul 12, 2024 | 326.02 | 333.71 | 325.00 | 328.37 | 104,069 | +5.76(+1.79%) |
Jul 11, 2024 | 319.62 | 324.65 | 315.94 | 322.61 | 83,250 | +2.99(+0.94%) |
Jul 10, 2024 | 322.81 | 325.52 | 318.16 | 319.62 | 73,941 | -1.58(-0.49%) |
Jul 09, 2024 | 329.90 | 330.00 | 321.01 | 321.20 | 112,697 | -8.69(-2.63%) |
Jul 08, 2024 | 330.24 | 336.88 | 329.10 | 329.89 | 166,759 | +0.37(+0.11%) |
Jul 05, 2024 | 323.51 | 333.23 | 323.51 | 329.52 | 174,165 | +6.04(+1.87%) |
Jul 03, 2024 | 321.80 | 329.17 | 318.00 | 323.48 | 102,380 | +2.38(+0.74%) |
Jul 02, 2024 | 317.88 | 324.13 | 317.10 | 321.10 | 179,833 | +4.62(+1.46%) |