Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 323.50 | 327.32 | 321.85 | 326.28 | 803,046 | +2.49(+0.77%) |
Sep 30, 2024 | 325.35 | 325.92 | 321.33 | 323.79 | 565,963 | -2.61(-0.80%) |
Sep 27, 2024 | 324.81 | 328.68 | 324.69 | 326.40 | 553,568 | +1.78(+0.55%) |
Sep 26, 2024 | 322.30 | 333.43 | 322.25 | 324.62 | 991,212 | +7.12(+2.24%) |
Sep 25, 2024 | 324.85 | 325.52 | 317.29 | 317.50 | 705,724 | -6.06(-1.87%) |
Sep 24, 2024 | 316.21 | 328.10 | 316.21 | 323.56 | 1,043,961 | +10.08(+3.22%) |
Sep 23, 2024 | 308.65 | 314.00 | 308.39 | 313.48 | 566,658 | +5.24(+1.70%) |
Sep 20, 2024 | 307.12 | 308.97 | 305.55 | 308.24 | 991,530 | -0.90(-0.29%) |
Sep 19, 2024 | 305.84 | 309.75 | 302.41 | 309.14 | 618,791 | +8.49(+2.82%) |
Sep 18, 2024 | 302.79 | 306.42 | 300.00 | 300.65 | 567,641 | -0.94(-0.31%) |
Sep 17, 2024 | 302.24 | 306.07 | 299.11 | 301.59 | 738,999 | +0.52(+0.17%) |
Sep 16, 2024 | 303.80 | 305.93 | 301.00 | 301.07 | 858,354 | -1.06(-0.35%) |
Sep 13, 2024 | 298.25 | 303.71 | 298.05 | 302.13 | 472,885 | +4.88(+1.64%) |
Sep 12, 2024 | 294.14 | 297.71 | 291.49 | 297.25 | 557,331 | +3.89(+1.33%) |
Sep 11, 2024 | 295.18 | 295.18 | 285.00 | 293.36 | 881,306 | -1.86(-0.63%) |
Sep 10, 2024 | 296.94 | 297.25 | 292.98 | 295.22 | 528,277 | -1.59(-0.54%) |
Sep 09, 2024 | 294.39 | 298.91 | 292.12 | 296.81 | 596,288 | +3.60(+1.23%) |
Sep 06, 2024 | 297.22 | 300.09 | 291.88 | 293.21 | 608,820 | -3.44(-1.16%) |
Sep 05, 2024 | 300.95 | 302.14 | 293.37 | 296.65 | 781,615 | -5.08(-1.68%) |
Sep 04, 2024 | 304.00 | 306.82 | 301.72 | 301.73 | 635,920 | -2.59(-0.85%) |
Sep 03, 2024 | 310.47 | 312.01 | 301.56 | 304.32 | 593,901 | -8.53(-2.73%) |
Aug 30, 2024 | 310.15 | 313.55 | 307.60 | 312.85 | 878,028 | +3.54(+1.14%) |
Aug 29, 2024 | 309.00 | 313.35 | 306.50 | 309.31 | 489,394 | +3.24(+1.06%) |
Aug 28, 2024 | 305.62 | 309.50 | 305.20 | 306.07 | 697,480 | -0.30(-0.10%) |
Aug 27, 2024 | 309.31 | 309.99 | 306.01 | 306.37 | 424,976 | -3.78(-1.22%) |
Aug 26, 2024 | 310.59 | 312.14 | 307.83 | 310.15 | 537,906 | +0.84(+0.27%) |
Aug 23, 2024 | 305.27 | 310.23 | 304.62 | 309.31 | 698,858 | +3.48(+1.14%) |
Aug 22, 2024 | 303.66 | 306.43 | 302.71 | 305.83 | 597,097 | +2.17(+0.71%) |
Aug 21, 2024 | 301.40 | 305.15 | 299.83 | 303.66 | 525,321 | +3.35(+1.12%) |
Aug 20, 2024 | 301.00 | 302.43 | 299.78 | 300.31 | 531,117 | -1.01(-0.34%) |
Aug 19, 2024 | 301.65 | 302.69 | 299.64 | 301.32 | 450,199 | -0.33(-0.11%) |
Aug 16, 2024 | 299.29 | 302.76 | 298.56 | 301.65 | 578,191 | +1.85(+0.62%) |
Aug 15, 2024 | 296.54 | 301.46 | 294.80 | 299.80 | 699,753 | +7.81(+2.67%) |
Aug 14, 2024 | 290.78 | 293.17 | 289.28 | 291.99 | 948,992 | +0.25(+0.09%) |
Aug 13, 2024 | 292.73 | 293.32 | 289.05 | 291.74 | 804,031 | +0.80(+0.27%) |
Aug 12, 2024 | 296.05 | 296.05 | 289.87 | 290.94 | 767,674 | -3.03(-1.03%) |
Aug 09, 2024 | 297.38 | 299.01 | 293.50 | 293.97 | 597,257 | -3.27(-1.10%) |
Aug 08, 2024 | 293.76 | 299.08 | 293.43 | 297.24 | 576,619 | +5.25(+1.80%) |
Aug 07, 2024 | 295.89 | 298.96 | 291.68 | 291.99 | 846,986 | -0.32(-0.11%) |
Aug 06, 2024 | 285.00 | 297.24 | 282.19 | 292.31 | 1,326,340 | +9.66(+3.42%) |
Aug 05, 2024 | 286.88 | 286.88 | 278.20 | 282.65 | 1,253,248 | -7.71(-2.66%) |
Aug 02, 2024 | 303.71 | 303.71 | 288.15 | 290.36 | 1,187,046 | -15.73(-5.14%) |