Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 319.32 | 332.10 | 319.32 | 332.10 | 209,760 | +16.55(+5.24%) |
Sep 25, 2024 | 329.51 | 329.96 | 315.31 | 315.55 | 174,760 | -12.34(-3.76%) |
Sep 24, 2024 | 328.20 | 331.09 | 324.85 | 327.89 | 235,257 | +1.29(+0.39%) |
Sep 23, 2024 | 330.70 | 331.55 | 322.39 | 326.60 | 252,164 | -3.41(-1.03%) |
Sep 20, 2024 | 343.60 | 343.60 | 325.88 | 330.01 | 5,791,402 | -14.59(-4.23%) |
Sep 19, 2024 | 345.56 | 347.70 | 341.99 | 344.60 | 264,504 | +4.15(+1.22%) |
Sep 18, 2024 | 335.10 | 345.68 | 331.72 | 340.45 | 284,295 | +6.79(+2.04%) |
Sep 17, 2024 | 332.01 | 340.56 | 330.16 | 333.66 | 244,117 | +3.40(+1.03%) |
Sep 16, 2024 | 329.55 | 333.60 | 325.50 | 330.26 | 199,269 | +4.04(+1.24%) |
Sep 13, 2024 | 323.61 | 326.26 | 319.47 | 326.22 | 182,417 | +4.29(+1.33%) |
Sep 12, 2024 | 318.32 | 322.22 | 311.04 | 321.93 | 147,794 | +2.73(+0.86%) |
Sep 11, 2024 | 322.18 | 322.71 | 314.48 | 319.20 | 210,680 | -5.01(-1.55%) |
Sep 10, 2024 | 322.51 | 328.31 | 319.01 | 324.21 | 209,343 | +1.12(+0.35%) |
Sep 09, 2024 | 331.37 | 332.04 | 319.31 | 323.09 | 485,150 | -6.66(-2.02%) |
Sep 06, 2024 | 333.54 | 337.50 | 327.48 | 329.75 | 133,048 | -3.53(-1.06%) |
Sep 05, 2024 | 330.17 | 334.90 | 327.76 | 333.28 | 156,541 | +2.37(+0.72%) |
Sep 04, 2024 | 331.11 | 334.38 | 326.40 | 330.91 | 234,551 | -3.40(-1.02%) |
Sep 03, 2024 | 333.52 | 338.79 | 330.37 | 334.31 | 410,888 | -3.01(-0.89%) |
Aug 30, 2024 | 334.90 | 338.00 | 332.28 | 337.32 | 205,414 | +3.61(+1.08%) |
Aug 29, 2024 | 330.41 | 334.86 | 327.79 | 333.71 | 173,008 | +4.96(+1.51%) |
Aug 28, 2024 | 318.25 | 331.11 | 318.25 | 328.75 | 244,627 | +9.38(+2.94%) |
Aug 27, 2024 | 315.00 | 320.58 | 311.11 | 319.37 | 171,321 | +5.95(+1.90%) |
Aug 26, 2024 | 315.27 | 316.93 | 312.50 | 313.42 | 118,067 | -1.52(-0.48%) |
Aug 23, 2024 | 311.26 | 318.79 | 309.21 | 314.94 | 184,108 | +4.91(+1.58%) |
Aug 22, 2024 | 318.04 | 318.04 | 309.12 | 310.03 | 176,721 | -6.20(-1.96%) |
Aug 21, 2024 | 319.98 | 320.54 | 316.07 | 316.23 | 161,075 | -2.46(-0.77%) |
Aug 20, 2024 | 327.89 | 327.89 | 318.69 | 318.69 | 293,374 | -7.64(-2.34%) |
Aug 19, 2024 | 325.70 | 327.65 | 321.49 | 326.33 | 176,273 | +0.75(+0.23%) |
Aug 16, 2024 | 325.59 | 328.10 | 321.54 | 325.58 | 372,852 | -0.04(-0.01%) |
Aug 15, 2024 | 322.24 | 328.66 | 319.10 | 325.62 | 177,952 | +5.17(+1.61%) |
Aug 14, 2024 | 325.57 | 325.94 | 318.70 | 320.45 | 123,903 | -5.55(-1.70%) |
Aug 13, 2024 | 319.79 | 328.48 | 319.45 | 326.00 | 166,195 | +7.59(+2.38%) |
Aug 12, 2024 | 325.06 | 325.06 | 313.16 | 318.41 | 229,502 | -6.88(-2.12%) |
Aug 09, 2024 | 327.68 | 328.44 | 322.25 | 325.29 | 172,218 | -3.07(-0.93%) |
Aug 08, 2024 | 318.60 | 330.88 | 318.10 | 328.36 | 240,793 | +9.67(+3.03%) |
Aug 07, 2024 | 329.39 | 329.80 | 318.31 | 318.69 | 163,816 | -8.24(-2.52%) |
Aug 06, 2024 | 329.46 | 340.07 | 326.92 | 326.93 | 217,195 | -1.75(-0.53%) |
Aug 05, 2024 | 325.77 | 336.60 | 316.60 | 328.68 | 263,689 | -7.25(-2.16%) |
Aug 02, 2024 | 336.54 | 353.09 | 324.80 | 335.93 | 448,774 | -5.32(-1.56%) |
Aug 01, 2024 | 339.14 | 343.00 | 332.98 | 341.25 | 294,607 | +2.89(+0.85%) |
Jul 31, 2024 | 338.85 | 344.00 | 333.28 | 338.36 | 325,818 | -1.87(-0.55%) |
Jul 30, 2024 | 327.79 | 342.17 | 327.74 | 340.23 | 242,868 | +14.60(+4.48%) |
Jul 29, 2024 | 319.80 | 327.05 | 316.43 | 325.63 | 166,550 | +6.21(+1.94%) |
Jul 26, 2024 | 316.10 | 323.56 | 313.95 | 319.42 | 243,348 | +4.25(+1.35%) |
Jul 25, 2024 | 309.39 | 324.38 | 309.39 | 315.17 | 214,895 | +5.26(+1.70%) |
Jul 24, 2024 | 306.19 | 313.06 | 306.19 | 309.91 | 177,216 | +4.69(+1.54%) |
Jul 23, 2024 | 307.25 | 311.72 | 304.99 | 305.22 | 210,330 | +3.30(+1.09%) |
Jul 22, 2024 | 297.82 | 303.06 | 291.66 | 301.92 | 235,081 | +5.10(+1.72%) |
Jul 19, 2024 | 299.01 | 299.37 | 291.48 | 296.82 | 298,868 | -3.45(-1.15%) |
Jul 18, 2024 | 317.16 | 323.17 | 299.94 | 300.27 | 341,727 | -18.37(-5.77%) |
Jul 17, 2024 | 313.07 | 320.23 | 312.43 | 318.64 | 217,667 | +4.12(+1.31%) |
Jul 16, 2024 | 304.47 | 314.98 | 303.37 | 314.52 | 185,493 | +12.41(+4.11%) |
Jul 15, 2024 | 304.63 | 307.82 | 298.61 | 302.11 | 231,378 | -2.04(-0.67%) |
Jul 12, 2024 | 297.57 | 304.44 | 297.54 | 304.15 | 301,850 | +8.63(+2.92%) |
Jul 11, 2024 | 284.06 | 295.69 | 283.82 | 295.52 | 246,549 | +15.17(+5.41%) |
Jul 10, 2024 | 274.68 | 281.94 | 272.58 | 280.35 | 225,782 | +5.47(+1.99%) |
Jul 09, 2024 | 275.36 | 276.11 | 271.88 | 274.88 | 266,393 | -0.06(-0.02%) |
Jul 08, 2024 | 279.45 | 279.68 | 273.86 | 274.94 | 195,612 | -2.00(-0.72%) |
Jul 05, 2024 | 271.38 | 277.63 | 270.59 | 276.94 | 193,966 | +6.87(+2.54%) |
Jul 03, 2024 | 268.87 | 271.07 | 267.00 | 270.07 | 150,135 | +2.52(+0.94%) |
Jul 02, 2024 | 263.50 | 270.34 | 262.12 | 267.55 | 307,628 | +3.58(+1.36%) |