Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 426.26 | 428.32 | 418.57 | 423.20 | 489,891 | -7.46(-1.73%) |
Oct 01, 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 497,219 | +0.52(+0.12%) |
Sep 30, 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 730,347 | +1.11(+0.26%) |
Sep 27, 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 446,964 | -3.32(-0.77%) |
Sep 26, 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 328,310 | +6.43(+1.51%) |
Sep 25, 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 402,305 | -0.62(-0.15%) |
Sep 24, 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 545,799 | +5.84(+1.39%) |
Sep 23, 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 557,188 | +6.28(+1.52%) |
Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 766,950 | +2.71(+0.66%) |
Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 472,612 | +2.69(+0.66%) |
Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 498,931 | -3.42(-0.83%) |
Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 422,266 | +3.47(+0.85%) |
Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 766,661 | +6.45(+1.60%) |
Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 540,464 | -3.32(-0.82%) |
Sep 12, 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 663,366 | -2.13(-0.52%) |
Sep 11, 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 1,133,060 | -8.80(-2.11%) |
Sep 10, 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 569,520 | -3.39(-0.81%) |
Sep 09, 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 684,628 | +11.67(+2.86%) |
Sep 06, 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 618,343 | -1.77(-0.43%) |
Sep 05, 2024 | 407.83 | 417.64 | 406.34 | 410.26 | 846,763 | +4.73(+1.17%) |
Sep 04, 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 542,766 | +1.98(+0.49%) |
Sep 03, 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 652,309 | -10.66(-2.57%) |
Aug 30, 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 579,966 | +1.25(+0.30%) |
Aug 29, 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 676,087 | -3.13(-0.75%) |
Aug 28, 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 479,296 | -2.32(-0.55%) |
Aug 27, 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 565,578 | -6.07(-1.43%) |
Aug 26, 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 683,450 | -0.80(-0.19%) |
Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 833,479 | +9.05(+2.17%) |
Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 749,178 | -11.47(-2.68%) |
Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 645,542 | +0.64(+0.15%) |
Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 860,309 | -5.78(-1.34%) |
Aug 19, 2024 | 442.92 | 444.56 | 429.49 | 432.84 | 997,700 | -10.07(-2.27%) |
Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 502,661 | -1.67(-0.38%) |
Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 423,332 | +2.34(+0.53%) |
Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 334,816 | +0.94(+0.21%) |
Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 750,399 | -3.60(-0.81%) |
Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 474,516 | +6.50(+1.48%) |
Aug 09, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 442,665 | +0.79(+0.18%) |
Aug 08, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 532,201 | +10.04(+2.35%) |
Aug 07, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 573,543 | -1.41(-0.33%) |
Aug 06, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 657,945 | -0.24(-0.06%) |
Aug 05, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 769,715 | +0.22(+0.05%) |
Aug 02, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 551,175 | +2.36(+0.55%) |