Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 346.38 | 352.85 | 344.33 | 349.76 | 44,114 | +1.30(+0.37%) |
Oct 01, 2024 | 351.08 | 351.08 | 343.62 | 348.46 | 55,441 | -1.33(-0.38%) |
Sep 30, 2024 | 349.42 | 354.63 | 348.00 | 349.79 | 79,580 | -3.77(-1.07%) |
Sep 27, 2024 | 348.29 | 358.10 | 344.84 | 353.56 | 64,805 | +9.10(+2.64%) |
Sep 26, 2024 | 349.17 | 350.57 | 342.02 | 344.46 | 80,096 | +2.35(+0.69%) |
Sep 25, 2024 | 346.78 | 349.13 | 339.70 | 342.11 | 87,345 | -6.19(-1.78%) |
Sep 24, 2024 | 347.52 | 350.56 | 345.01 | 348.30 | 89,635 | +6.62(+1.94%) |
Sep 23, 2024 | 341.62 | 343.97 | 335.00 | 341.68 | 49,934 | -0.17(-0.05%) |
Sep 20, 2024 | 344.74 | 346.27 | 340.29 | 341.85 | 139,256 | -5.11(-1.47%) |
Sep 19, 2024 | 351.12 | 360.00 | 344.83 | 346.96 | 111,771 | +0.47(+0.14%) |
Sep 18, 2024 | 338.10 | 350.00 | 336.00 | 346.49 | 65,228 | +10.07(+2.99%) |
Sep 17, 2024 | 343.35 | 345.58 | 336.10 | 336.42 | 49,191 | -3.42(-1.01%) |
Sep 16, 2024 | 340.57 | 348.53 | 333.23 | 339.84 | 79,004 | +2.92(+0.87%) |
Sep 13, 2024 | 327.47 | 337.49 | 326.79 | 336.92 | 75,763 | +12.02(+3.70%) |
Sep 12, 2024 | 313.15 | 325.15 | 313.15 | 324.90 | 88,865 | +10.13(+3.22%) |
Sep 11, 2024 | 330.37 | 330.37 | 314.33 | 314.77 | 164,746 | -16.74(-5.05%) |
Sep 10, 2024 | 335.06 | 335.06 | 327.40 | 331.51 | 77,292 | -4.85(-1.44%) |
Sep 09, 2024 | 344.00 | 345.05 | 336.01 | 336.36 | 74,060 | -8.87(-2.57%) |
Sep 06, 2024 | 353.14 | 353.14 | 343.37 | 345.23 | 46,960 | -7.78(-2.20%) |
Sep 05, 2024 | 348.93 | 353.05 | 345.00 | 353.01 | 56,316 | +4.08(+1.17%) |
Sep 04, 2024 | 354.64 | 361.10 | 343.65 | 348.93 | 68,382 | -5.99(-1.69%) |
Sep 03, 2024 | 352.06 | 358.20 | 348.31 | 354.92 | 80,096 | +2.20(+0.62%) |
Aug 30, 2024 | 360.99 | 361.49 | 350.84 | 352.72 | 78,343 | -9.12(-2.52%) |
Aug 29, 2024 | 357.61 | 361.85 | 353.19 | 361.84 | 137,713 | +6.52(+1.83%) |
Aug 28, 2024 | 357.25 | 359.21 | 350.30 | 355.32 | 56,030 | -4.52(-1.26%) |
Aug 27, 2024 | 361.51 | 367.39 | 356.02 | 359.84 | 62,698 | -2.38(-0.66%) |
Aug 26, 2024 | 352.55 | 363.46 | 349.44 | 362.22 | 64,493 | +11.94(+3.41%) |
Aug 23, 2024 | 337.99 | 352.07 | 336.88 | 350.28 | 53,072 | +15.31(+4.57%) |
Aug 22, 2024 | 347.20 | 349.35 | 334.25 | 334.97 | 51,218 | -13.61(-3.90%) |
Aug 21, 2024 | 353.36 | 355.19 | 346.65 | 348.58 | 75,203 | -3.87(-1.10%) |
Aug 20, 2024 | 354.52 | 358.77 | 352.06 | 352.45 | 62,708 | -3.23(-0.91%) |
Aug 19, 2024 | 366.75 | 375.00 | 354.00 | 355.68 | 83,251 | -9.49(-2.60%) |
Aug 16, 2024 | 365.16 | 370.47 | 359.89 | 365.17 | 97,852 | -2.52(-0.69%) |
Aug 15, 2024 | 380.44 | 380.44 | 363.42 | 367.69 | 131,142 | -5.56(-1.49%) |
Aug 14, 2024 | 384.96 | 384.96 | 372.19 | 373.25 | 90,275 | -11.57(-3.01%) |
Aug 13, 2024 | 381.46 | 388.46 | 376.52 | 384.82 | 69,352 | +7.91(+2.10%) |
Aug 12, 2024 | 390.23 | 391.12 | 375.90 | 376.91 | 53,215 | -13.90(-3.56%) |
Aug 09, 2024 | 402.71 | 402.71 | 384.63 | 390.81 | 60,062 | -12.20(-3.03%) |
Aug 08, 2024 | 397.92 | 404.06 | 395.93 | 403.01 | 55,335 | +6.49(+1.64%) |
Aug 07, 2024 | 404.15 | 411.92 | 393.56 | 396.52 | 85,226 | -1.83(-0.46%) |
Aug 06, 2024 | 415.13 | 415.13 | 390.77 | 398.35 | 136,331 | -20.50(-4.89%) |
Aug 05, 2024 | 379.04 | 420.00 | 379.04 | 418.85 | 192,615 | +24.60(+6.24%) |
Aug 02, 2024 | 394.91 | 404.23 | 362.77 | 394.25 | 99,725 | -10.31(-2.55%) |