Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 355.01 | 363.99 | 349.70 | 355.81 | 4,454,854 | +18.76(+5.57%) |
Sep 25, 2024 | 335.14 | 339.75 | 334.16 | 337.05 | 3,551,950 | -2.57(-0.76%) |
Sep 24, 2024 | 337.94 | 340.62 | 335.28 | 339.62 | 2,842,851 | +0.41(+0.12%) |
Sep 23, 2024 | 337.38 | 339.44 | 334.05 | 339.21 | 2,004,227 | +2.99(+0.89%) |
Sep 20, 2024 | 332.32 | 336.35 | 331.87 | 336.22 | 5,231,023 | +0.98(+0.29%) |
Sep 19, 2024 | 340.00 | 340.38 | 332.23 | 335.24 | 2,645,787 | -0.94(-0.28%) |
Sep 18, 2024 | 335.00 | 339.00 | 332.96 | 336.18 | 2,151,859 | -0.86(-0.26%) |
Sep 17, 2024 | 355.10 | 355.28 | 336.31 | 337.04 | 4,528,912 | -17.08(-4.82%) |
Sep 16, 2024 | 350.84 | 354.98 | 349.63 | 354.12 | 2,536,396 | +4.54(+1.30%) |
Sep 13, 2024 | 351.10 | 351.43 | 348.79 | 349.58 | 1,812,016 | -0.31(-0.09%) |
Sep 12, 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 2,182,280 | -0.42(-0.12%) |
Sep 11, 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 2,121,956 | +2.61(+0.75%) |
Sep 10, 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 1,655,710 | +5.89(+1.72%) |
Sep 09, 2024 | 340.63 | 342.25 | 339.09 | 341.81 | 1,569,419 | +1.97(+0.58%) |
Sep 06, 2024 | 340.70 | 342.44 | 336.76 | 339.84 | 1,613,565 | -1.09(-0.32%) |
Sep 05, 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 1,195,276 | -3.06(-0.89%) |
Sep 04, 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 1,478,408 | +2.11(+0.62%) |
Sep 03, 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 2,049,320 | -0.07(-0.02%) |
Aug 30, 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 2,004,146 | +1.74(+0.51%) |
Aug 29, 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 1,612,601 | +2.82(+0.84%) |
Aug 28, 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 1,527,677 | -2.99(-0.88%) |
Aug 27, 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 2,158,088 | +3.60(+1.07%) |
Aug 26, 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 1,692,174 | +3.51(+1.05%) |
Aug 23, 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 1,518,703 | +2.70(+0.82%) |
Aug 22, 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 1,679,230 | -3.03(-0.91%) |
Aug 21, 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 1,233,958 | +3.23(+0.98%) |
Aug 20, 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 1,790,108 | +0.93(+0.28%) |
Aug 19, 2024 | 327.56 | 330.43 | 327.00 | 329.44 | 1,678,261 | +2.52(+0.77%) |
Aug 16, 2024 | 324.91 | 327.70 | 323.27 | 326.92 | 2,292,800 | +1.79(+0.55%) |
Aug 15, 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 2,271,653 | +5.30(+1.66%) |
Aug 14, 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 1,406,245 | +0.50(+0.16%) |
Aug 13, 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 2,269,566 | +5.37(+1.71%) |
Aug 12, 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 2,276,547 | -1.87(-0.59%) |
Aug 09, 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 1,851,307 | -0.05(-0.02%) |
Aug 08, 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 2,213,703 | -2.14(-0.67%) |
Aug 07, 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 2,327,551 | -0.66(-0.21%) |
Aug 06, 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 2,284,254 | +4.94(+1.57%) |
Aug 05, 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 3,186,569 | -9.41(-2.91%) |
Aug 02, 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 2,686,940 | -4.93(-1.50%) |
Aug 01, 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 2,539,426 | -2.54(-0.77%) |
Jul 31, 2024 | 331.64 | 333.93 | 329.04 | 330.62 | 2,606,315 | +1.42(+0.43%) |
Jul 30, 2024 | 327.49 | 330.45 | 326.95 | 329.20 | 1,985,462 | +3.00(+0.92%) |
Jul 29, 2024 | 328.66 | 328.98 | 323.87 | 326.20 | 1,629,267 | -2.26(-0.69%) |
Jul 26, 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 2,438,248 | -1.66(-0.50%) |
Jul 25, 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 2,764,788 | +1.44(+0.44%) |
Jul 24, 2024 | 329.38 | 332.54 | 328.13 | 328.68 | 3,287,405 | -1.65(-0.50%) |
Jul 23, 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 1,994,151 | -1.18(-0.36%) |
Jul 22, 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 3,419,275 | +2.32(+0.70%) |
Jul 19, 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 5,376,260 | +1.09(+0.33%) |
Jul 18, 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 4,563,844 | +2.50(+0.77%) |
Jul 17, 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 4,383,853 | +0.60(+0.18%) |
Jul 16, 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 3,640,481 | +7.13(+2.24%) |
Jul 15, 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 3,866,275 | +7.24(+2.33%) |
Jul 12, 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 3,951,628 | +12.64(+4.24%) |
Jul 11, 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 2,988,051 | +3.84(+1.31%) |
Jul 10, 2024 | 295.60 | 296.70 | 289.26 | 294.15 | 2,293,059 | -2.61(-0.88%) |
Jul 09, 2024 | 297.78 | 297.84 | 293.19 | 296.76 | 2,490,117 | -1.40(-0.47%) |
Jul 08, 2024 | 299.15 | 300.63 | 294.31 | 298.16 | 2,569,047 | +0.33(+0.11%) |
Jul 05, 2024 | 303.58 | 303.92 | 296.38 | 297.83 | 3,172,798 | -6.58(-2.16%) |
Jul 03, 2024 | 303.42 | 305.55 | 302.65 | 304.42 | 1,781,032 | +1.91(+0.63%) |
Jul 02, 2024 | 299.62 | 302.67 | 299.62 | 302.50 | 2,186,741 | +1.27(+0.42%) |