Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 363.82 | 366.79 | 362.00 | 365.17 | 1,434,068 | +4.95(+1.37%) |
Sep 19, 2024 | 350.00 | 368.29 | 348.96 | 360.22 | 2,811,125 | +16.25(+4.72%) |
Sep 18, 2024 | 342.85 | 346.82 | 340.37 | 343.97 | 1,150,124 | +1.82(+0.53%) |
Sep 17, 2024 | 341.04 | 346.98 | 339.28 | 342.15 | 950,739 | +3.32(+0.98%) |
Sep 16, 2024 | 343.02 | 344.00 | 337.15 | 338.83 | 1,129,662 | +0.93(+0.28%) |
Sep 13, 2024 | 337.79 | 344.52 | 337.53 | 337.90 | 994,442 | +0.39(+0.12%) |
Sep 12, 2024 | 338.25 | 342.17 | 337.13 | 337.51 | 944,904 | +0.85(+0.25%) |
Sep 11, 2024 | 328.11 | 337.23 | 326.00 | 336.66 | 1,058,752 | +9.66(+2.95%) |
Sep 10, 2024 | 326.52 | 328.15 | 324.16 | 327.00 | 741,427 | +2.93(+0.90%) |
Sep 09, 2024 | 324.50 | 329.04 | 322.35 | 324.07 | 828,193 | +1.30(+0.40%) |
Sep 06, 2024 | 331.26 | 331.92 | 319.07 | 322.77 | 1,162,291 | -5.86(-1.78%) |
Sep 05, 2024 | 323.38 | 329.60 | 322.62 | 328.63 | 2,164,079 | -0.62(-0.19%) |
Sep 04, 2024 | 327.80 | 336.38 | 327.07 | 329.25 | 825,842 | +0.65(+0.20%) |
Sep 03, 2024 | 340.05 | 342.40 | 326.10 | 328.60 | 1,632,638 | -14.28(-4.16%) |
Aug 30, 2024 | 341.17 | 343.50 | 337.47 | 342.88 | 1,077,146 | +2.15(+0.63%) |
Aug 29, 2024 | 338.80 | 344.50 | 338.80 | 340.73 | 1,453,047 | +3.17(+0.94%) |
Aug 28, 2024 | 338.31 | 339.54 | 334.09 | 337.56 | 975,766 | -1.91(-0.56%) |
Aug 27, 2024 | 333.51 | 343.26 | 333.00 | 339.47 | 1,412,835 | +3.40(+1.01%) |
Aug 26, 2024 | 342.50 | 343.81 | 333.61 | 336.07 | 1,183,946 | -6.42(-1.87%) |
Aug 23, 2024 | 342.41 | 347.98 | 340.18 | 342.49 | 1,490,342 | +0.29(+0.08%) |
Aug 22, 2024 | 345.01 | 350.32 | 340.52 | 342.20 | 1,706,705 | -1.49(-0.43%) |
Aug 21, 2024 | 345.16 | 347.86 | 343.31 | 343.69 | 1,755,774 | -2.59(-0.75%) |
Aug 20, 2024 | 346.55 | 348.85 | 342.75 | 346.28 | 1,555,917 | +1.59(+0.46%) |
Aug 19, 2024 | 335.00 | 346.17 | 334.56 | 344.69 | 2,042,761 | +7.31(+2.17%) |
Aug 16, 2024 | 335.21 | 338.91 | 332.82 | 337.38 | 1,513,287 | +1.79(+0.53%) |
Aug 15, 2024 | 337.00 | 341.64 | 333.91 | 335.59 | 2,115,283 | +1.24(+0.37%) |
Aug 14, 2024 | 335.99 | 338.51 | 332.37 | 334.35 | 1,832,478 | -0.39(-0.12%) |
Aug 13, 2024 | 339.00 | 340.31 | 333.80 | 334.74 | 2,080,236 | -5.62(-1.65%) |
Aug 12, 2024 | 340.00 | 343.43 | 336.51 | 340.36 | 918,948 | +0.46(+0.14%) |
Aug 09, 2024 | 337.27 | 343.27 | 333.67 | 339.90 | 1,213,100 | +1.58(+0.47%) |
Aug 08, 2024 | 328.20 | 339.49 | 324.36 | 338.32 | 1,443,406 | +14.98(+4.63%) |
Aug 07, 2024 | 329.00 | 335.36 | 323.16 | 323.34 | 1,320,404 | -3.96(-1.21%) |
Aug 06, 2024 | 323.99 | 330.72 | 320.38 | 327.30 | 1,539,845 | +3.27(+1.01%) |
Aug 05, 2024 | 302.01 | 325.59 | 300.57 | 324.03 | 3,183,508 | -6.82(-2.06%) |
Aug 02, 2024 | 326.41 | 332.40 | 318.75 | 330.85 | 2,977,814 | -5.65(-1.68%) |
Aug 01, 2024 | 345.09 | 359.38 | 335.01 | 336.50 | 2,642,461 | -7.44(-2.16%) |
Jul 31, 2024 | 334.05 | 344.34 | 330.14 | 343.94 | 2,117,215 | +13.59(+4.11%) |
Jul 30, 2024 | 323.35 | 334.65 | 321.83 | 330.35 | 2,508,030 | +6.61(+2.04%) |
Jul 29, 2024 | 323.74 | 328.07 | 319.73 | 323.74 | 1,736,543 | +1.86(+0.58%) |
Jul 26, 2024 | 330.42 | 331.37 | 320.20 | 321.88 | 1,986,644 | -7.07(-2.15%) |
Jul 25, 2024 | 336.82 | 341.00 | 324.08 | 328.95 | 2,715,752 | -7.57(-2.25%) |
Jul 24, 2024 | 333.62 | 346.23 | 328.76 | 336.52 | 5,689,878 | +5.73(+1.73%) |
Jul 23, 2024 | 339.50 | 343.40 | 326.50 | 330.79 | 6,657,517 | +35.34(+11.96%) |
Jul 22, 2024 | 298.00 | 300.72 | 290.13 | 295.45 | 3,121,991 | +0.36(+0.12%) |
Jul 19, 2024 | 292.23 | 298.38 | 292.23 | 295.09 | 1,783,569 | +4.93(+1.70%) |
Jul 18, 2024 | 296.66 | 298.32 | 288.07 | 290.16 | 1,817,221 | -4.58(-1.55%) |
Jul 17, 2024 | 294.79 | 299.38 | 290.87 | 294.74 | 1,981,253 | -3.76(-1.26%) |
Jul 16, 2024 | 303.78 | 304.87 | 294.85 | 298.50 | 1,424,584 | -3.65(-1.21%) |
Jul 15, 2024 | 302.27 | 308.12 | 299.40 | 302.15 | 1,145,264 | -0.12(-0.04%) |
Jul 12, 2024 | 302.13 | 307.44 | 300.39 | 302.27 | 1,244,537 | +1.29(+0.43%) |
Jul 11, 2024 | 312.73 | 314.02 | 297.11 | 300.98 | 2,288,319 | -4.01(-1.31%) |
Jul 10, 2024 | 308.00 | 312.31 | 304.85 | 304.99 | 2,220,086 | -6.56(-2.11%) |
Jul 09, 2024 | 315.26 | 315.43 | 310.64 | 311.55 | 1,448,711 | -2.16(-0.69%) |
Jul 08, 2024 | 321.94 | 321.94 | 309.01 | 313.71 | 1,733,344 | -3.14(-0.99%) |
Jul 05, 2024 | 315.00 | 317.09 | 313.53 | 316.85 | 939,760 | +2.05(+0.65%) |
Jul 03, 2024 | 315.30 | 316.08 | 311.01 | 314.80 | 661,798 | -0.75(-0.24%) |
Jul 02, 2024 | 314.02 | 316.64 | 309.43 | 315.55 | 913,259 | +1.71(+0.54%) |