Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 307.04 | 308.29 | 304.46 | 307.14 | 405,556 | +3.81(+1.26%) |
Sep 25, 2024 | 310.21 | 310.97 | 302.40 | 303.33 | 412,049 | -6.38(-2.06%) |
Sep 24, 2024 | 308.54 | 309.85 | 304.84 | 309.71 | 326,063 | +2.98(+0.97%) |
Sep 23, 2024 | 307.57 | 309.91 | 305.21 | 306.73 | 354,004 | -1.42(-0.46%) |
Sep 20, 2024 | 309.86 | 311.90 | 306.21 | 308.15 | 732,118 | -3.05(-0.98%) |
Sep 19, 2024 | 315.09 | 319.99 | 310.78 | 311.20 | 371,184 | +2.02(+0.65%) |
Sep 18, 2024 | 297.61 | 313.29 | 296.00 | 309.18 | 693,214 | +13.32(+4.50%) |
Sep 17, 2024 | 299.40 | 299.40 | 292.92 | 295.86 | 356,506 | -0.92(-0.31%) |
Sep 16, 2024 | 302.37 | 302.38 | 295.19 | 296.78 | 425,354 | -3.89(-1.29%) |
Sep 13, 2024 | 298.10 | 301.74 | 297.82 | 300.67 | 392,800 | +3.19(+1.07%) |
Sep 12, 2024 | 301.50 | 302.14 | 296.17 | 297.48 | 364,394 | -4.87(-1.61%) |
Sep 11, 2024 | 305.01 | 305.49 | 295.50 | 302.35 | 283,205 | -3.20(-1.05%) |
Sep 10, 2024 | 301.54 | 306.11 | 298.95 | 305.55 | 304,839 | +3.52(+1.17%) |
Sep 09, 2024 | 298.41 | 305.51 | 293.26 | 302.03 | 431,486 | +4.79(+1.61%) |
Sep 06, 2024 | 298.51 | 303.53 | 294.51 | 297.24 | 293,092 | -3.06(-1.02%) |
Sep 05, 2024 | 303.15 | 303.15 | 297.74 | 300.30 | 288,794 | -4.42(-1.45%) |
Sep 04, 2024 | 303.95 | 307.91 | 301.27 | 304.72 | 354,053 | +0.57(+0.19%) |
Sep 03, 2024 | 311.95 | 318.05 | 302.41 | 304.15 | 383,302 | -9.48(-3.02%) |
Aug 30, 2024 | 316.29 | 319.76 | 311.97 | 313.63 | 590,458 | -1.16(-0.37%) |
Aug 29, 2024 | 299.88 | 315.96 | 299.88 | 314.79 | 582,866 | +17.18(+5.77%) |
Aug 28, 2024 | 302.22 | 302.22 | 295.28 | 297.61 | 337,196 | -5.02(-1.66%) |
Aug 27, 2024 | 303.69 | 304.46 | 301.26 | 302.63 | 267,031 | -0.86(-0.28%) |
Aug 26, 2024 | 303.52 | 305.74 | 300.84 | 303.49 | 236,194 | +0.71(+0.23%) |
Aug 23, 2024 | 302.47 | 305.17 | 300.49 | 302.78 | 300,345 | +2.26(+0.75%) |
Aug 22, 2024 | 306.84 | 306.84 | 297.32 | 300.52 | 343,148 | -3.79(-1.25%) |
Aug 21, 2024 | 301.06 | 304.81 | 300.36 | 304.31 | 195,703 | +5.19(+1.74%) |
Aug 20, 2024 | 301.99 | 302.95 | 298.75 | 299.12 | 315,827 | -2.56(-0.85%) |
Aug 19, 2024 | 300.00 | 301.93 | 297.61 | 301.68 | 294,777 | +1.27(+0.42%) |
Aug 16, 2024 | 291.88 | 300.63 | 291.56 | 300.41 | 461,493 | +7.81(+2.67%) |
Aug 15, 2024 | 295.50 | 295.88 | 290.13 | 292.60 | 420,877 | +0.39(+0.13%) |
Aug 14, 2024 | 295.02 | 295.43 | 290.25 | 292.21 | 217,396 | -3.21(-1.09%) |
Aug 13, 2024 | 291.13 | 295.94 | 291.13 | 295.42 | 436,878 | +4.86(+1.67%) |
Aug 12, 2024 | 287.87 | 290.88 | 285.31 | 290.56 | 409,364 | +2.71(+0.94%) |
Aug 09, 2024 | 292.43 | 294.36 | 283.18 | 287.85 | 886,489 | -5.17(-1.76%) |
Aug 08, 2024 | 297.89 | 299.40 | 291.16 | 293.02 | 731,783 | -0.75(-0.26%) |
Aug 07, 2024 | 304.20 | 304.37 | 293.33 | 293.77 | 557,500 | -10.69(-3.51%) |
Aug 06, 2024 | 304.15 | 310.41 | 301.81 | 304.46 | 711,794 | +2.86(+0.95%) |
Aug 05, 2024 | 296.50 | 303.78 | 293.47 | 301.60 | 981,174 | +1.32(+0.44%) |
Aug 02, 2024 | 299.31 | 301.22 | 291.92 | 300.28 | 457,514 | -2.03(-0.67%) |
Aug 01, 2024 | 304.13 | 309.05 | 297.46 | 302.31 | 794,291 | -3.86(-1.26%) |
Jul 31, 2024 | 299.40 | 307.40 | 297.43 | 306.17 | 1,193,090 | +6.86(+2.29%) |
Jul 30, 2024 | 287.50 | 299.66 | 286.60 | 299.31 | 926,961 | +11.38(+3.95%) |
Jul 29, 2024 | 286.29 | 292.91 | 283.39 | 287.93 | 776,041 | +3.36(+1.18%) |
Jul 26, 2024 | 279.44 | 289.26 | 275.31 | 284.57 | 1,191,214 | +7.59(+2.74%) |
Jul 25, 2024 | 282.21 | 294.99 | 264.82 | 276.98 | 3,349,618 | -46.58(-14.40%) |
Jul 24, 2024 | 317.56 | 324.79 | 312.47 | 323.55 | 1,041,020 | +7.58(+2.40%) |
Jul 23, 2024 | 321.88 | 322.78 | 312.01 | 315.97 | 770,914 | -1.84(-0.58%) |
Jul 22, 2024 | 321.08 | 322.29 | 311.38 | 317.81 | 985,407 | +0.10(+0.03%) |
Jul 19, 2024 | 319.27 | 319.27 | 313.69 | 317.71 | 555,011 | +1.58(+0.50%) |
Jul 18, 2024 | 324.52 | 330.42 | 316.04 | 316.13 | 534,168 | -10.69(-3.27%) |
Jul 17, 2024 | 327.65 | 332.01 | 324.97 | 326.82 | 291,678 | -2.07(-0.63%) |
Jul 16, 2024 | 321.79 | 329.80 | 319.94 | 328.89 | 366,950 | +8.99(+2.81%) |
Jul 15, 2024 | 322.93 | 328.04 | 319.28 | 319.90 | 443,956 | -2.87(-0.89%) |
Jul 12, 2024 | 334.02 | 334.02 | 322.52 | 322.76 | 632,016 | -10.31(-3.10%) |
Jul 11, 2024 | 324.44 | 334.01 | 323.83 | 333.08 | 442,981 | +11.94(+3.72%) |
Jul 10, 2024 | 319.22 | 322.73 | 316.65 | 321.13 | 686,625 | +2.72(+0.85%) |
Jul 09, 2024 | 320.38 | 320.38 | 314.00 | 318.42 | 605,209 | -1.35(-0.42%) |
Jul 08, 2024 | 320.32 | 325.86 | 318.10 | 319.77 | 391,168 | -2.58(-0.80%) |
Jul 05, 2024 | 321.94 | 322.61 | 318.87 | 322.35 | 258,937 | +1.66(+0.52%) |
Jul 03, 2024 | 321.88 | 322.44 | 317.92 | 320.69 | 227,358 | -1.70(-0.53%) |
Jul 02, 2024 | 326.39 | 332.57 | 322.23 | 322.38 | 334,681 | -1.95(-0.60%) |