Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 404.02 | 410.56 | 401.41 | 409.05 | 3,475,424 | +3.85(+0.95%) |
Sep 30, 2024 | 400.20 | 405.31 | 399.02 | 405.20 | 3,444,040 | +5.67(+1.42%) |
Sep 27, 2024 | 399.65 | 403.54 | 398.31 | 399.53 | 2,452,254 | +2.83(+0.71%) |
Sep 26, 2024 | 399.50 | 400.00 | 395.49 | 396.70 | 2,849,522 | -0.23(-0.06%) |
Sep 25, 2024 | 400.66 | 400.66 | 395.62 | 396.93 | 2,787,370 | -3.73(-0.93%) |
Sep 24, 2024 | 394.70 | 401.11 | 393.63 | 400.66 | 4,057,440 | +8.70(+2.22%) |
Sep 23, 2024 | 390.83 | 392.65 | 387.26 | 391.96 | 2,502,331 | +2.10(+0.54%) |
Sep 20, 2024 | 388.33 | 391.83 | 387.00 | 389.86 | 6,584,410 | -0.48(-0.12%) |
Sep 19, 2024 | 390.84 | 391.87 | 387.01 | 390.34 | 3,753,248 | +6.33(+1.65%) |
Sep 18, 2024 | 384.09 | 392.67 | 381.07 | 384.01 | 3,549,884 | +0.77(+0.20%) |
Sep 17, 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 2,947,224 | +1.23(+0.32%) |
Sep 16, 2024 | 382.00 | 384.00 | 379.53 | 382.01 | 2,877,806 | +2.02(+0.53%) |
Sep 13, 2024 | 375.56 | 382.00 | 375.51 | 379.99 | 2,515,517 | +5.56(+1.48%) |
Sep 12, 2024 | 371.94 | 374.99 | 370.56 | 374.43 | 2,367,958 | +3.94(+1.06%) |
Sep 11, 2024 | 369.55 | 371.21 | 362.14 | 370.49 | 2,937,578 | -0.38(-0.10%) |
Sep 10, 2024 | 365.70 | 371.56 | 362.48 | 370.87 | 2,807,881 | +5.35(+1.46%) |
Sep 09, 2024 | 362.76 | 366.16 | 360.03 | 365.52 | 2,745,145 | +5.47(+1.52%) |
Sep 06, 2024 | 362.92 | 365.44 | 359.42 | 360.05 | 2,228,833 | -1.80(-0.50%) |
Sep 05, 2024 | 364.90 | 365.15 | 357.58 | 361.85 | 2,789,304 | -2.82(-0.77%) |
Sep 04, 2024 | 364.17 | 365.93 | 360.01 | 364.67 | 3,220,975 | -0.07(-0.02%) |
Sep 03, 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 3,597,743 | -3.76(-1.02%) |
Aug 30, 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 3,216,662 | +1.44(+0.39%) |
Aug 29, 2024 | 372.61 | 373.32 | 366.93 | 367.06 | 2,698,504 | -5.63(-1.51%) |
Aug 28, 2024 | 373.00 | 375.41 | 370.20 | 372.69 | 2,218,351 | -0.49(-0.13%) |
Aug 27, 2024 | 373.49 | 374.28 | 371.00 | 373.18 | 1,781,409 | -0.93(-0.25%) |
Aug 26, 2024 | 377.08 | 378.58 | 373.37 | 374.11 | 2,450,807 | -1.48(-0.39%) |
Aug 23, 2024 | 366.66 | 376.32 | 365.19 | 375.59 | 3,426,157 | +10.23(+2.80%) |
Aug 22, 2024 | 371.50 | 372.46 | 364.61 | 365.36 | 4,096,969 | -5.10(-1.38%) |
Aug 21, 2024 | 369.45 | 372.87 | 368.52 | 370.46 | 5,191,259 | +3.19(+0.87%) |
Aug 20, 2024 | 360.65 | 367.64 | 360.50 | 367.27 | 3,458,276 | +4.20(+1.16%) |
Aug 19, 2024 | 362.50 | 364.69 | 362.10 | 363.07 | 3,634,761 | +1.01(+0.28%) |
Aug 16, 2024 | 359.97 | 363.70 | 359.97 | 362.06 | 3,336,322 | +1.99(+0.55%) |
Aug 15, 2024 | 362.46 | 365.41 | 358.14 | 360.07 | 3,575,405 | +4.41(+1.24%) |
Aug 14, 2024 | 349.55 | 359.69 | 349.40 | 355.66 | 4,814,216 | +5.59(+1.60%) |
Aug 13, 2024 | 341.87 | 353.39 | 339.37 | 350.07 | 6,387,797 | +4.26(+1.23%) |
Aug 12, 2024 | 350.77 | 351.50 | 342.13 | 345.81 | 3,825,494 | -2.83(-0.81%) |
Aug 09, 2024 | 347.89 | 351.53 | 345.39 | 348.64 | 2,314,774 | +0.30(+0.09%) |
Aug 08, 2024 | 342.24 | 348.74 | 341.34 | 348.34 | 3,591,061 | +5.94(+1.73%) |
Aug 07, 2024 | 355.18 | 356.27 | 342.28 | 342.40 | 3,428,396 | -11.51(-3.25%) |
Aug 06, 2024 | 348.75 | 358.66 | 347.28 | 353.91 | 2,830,906 | +3.90(+1.11%) |
Aug 05, 2024 | 350.88 | 353.94 | 345.24 | 350.01 | 3,828,124 | -5.42(-1.52%) |
Aug 02, 2024 | 354.93 | 355.57 | 346.74 | 355.43 | 3,771,416 | -3.15(-0.88%) |