Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 345.98 | 351.63 | 344.58 | 348.09 | 1,005,827 | +1.65(+0.48%) |
Sep 30, 2024 | 349.68 | 349.68 | 343.99 | 346.44 | 1,294,760 | -1.26(-0.36%) |
Sep 27, 2024 | 345.53 | 351.11 | 344.99 | 347.70 | 1,379,580 | +2.71(+0.79%) |
Sep 26, 2024 | 344.82 | 346.52 | 342.01 | 344.99 | 1,663,131 | -3.87(-1.11%) |
Sep 25, 2024 | 354.99 | 355.34 | 347.74 | 348.86 | 892,513 | -4.31(-1.22%) |
Sep 24, 2024 | 354.39 | 355.44 | 350.00 | 353.17 | 968,059 | -1.77(-0.50%) |
Sep 23, 2024 | 357.03 | 358.71 | 354.59 | 354.94 | 807,832 | -1.20(-0.34%) |
Sep 20, 2024 | 356.75 | 358.91 | 352.01 | 356.14 | 2,900,934 | -1.12(-0.31%) |
Sep 19, 2024 | 357.16 | 358.83 | 354.77 | 357.26 | 753,276 | +1.87(+0.53%) |
Sep 18, 2024 | 356.23 | 362.25 | 354.86 | 355.39 | 824,861 | -0.84(-0.24%) |
Sep 17, 2024 | 364.66 | 366.90 | 354.64 | 356.23 | 863,285 | -10.62(-2.89%) |
Sep 16, 2024 | 367.51 | 370.82 | 365.58 | 366.85 | 668,050 | +2.13(+0.58%) |
Sep 13, 2024 | 362.17 | 368.16 | 360.76 | 364.72 | 882,663 | +2.55(+0.70%) |
Sep 12, 2024 | 357.26 | 362.66 | 355.16 | 362.17 | 962,237 | +4.39(+1.23%) |
Sep 11, 2024 | 356.85 | 358.21 | 350.43 | 357.78 | 748,689 | -0.32(-0.09%) |
Sep 10, 2024 | 358.51 | 360.61 | 355.65 | 358.10 | 868,397 | +0.49(+0.14%) |
Sep 09, 2024 | 356.55 | 359.32 | 351.45 | 357.61 | 1,102,418 | +4.12(+1.17%) |
Sep 06, 2024 | 357.46 | 359.46 | 352.99 | 353.49 | 2,363,544 | -1.63(-0.46%) |
Sep 05, 2024 | 362.06 | 364.41 | 348.80 | 355.12 | 2,528,270 | -11.52(-3.14%) |
Sep 04, 2024 | 366.40 | 370.64 | 364.01 | 366.64 | 1,194,437 | +1.16(+0.32%) |
Sep 03, 2024 | 362.28 | 367.08 | 360.71 | 365.48 | 1,433,538 | +3.67(+1.01%) |
Aug 30, 2024 | 360.72 | 362.51 | 359.92 | 361.81 | 1,148,195 | +0.75(+0.21%) |
Aug 29, 2024 | 360.09 | 361.71 | 355.12 | 361.06 | 1,024,700 | +3.13(+0.87%) |
Aug 28, 2024 | 356.51 | 359.82 | 354.05 | 357.93 | 1,314,609 | +4.04(+1.14%) |
Aug 27, 2024 | 354.75 | 355.51 | 352.38 | 353.89 | 1,058,164 | -0.05(-0.01%) |
Aug 26, 2024 | 354.69 | 356.83 | 352.25 | 353.94 | 1,361,100 | -0.05(-0.01%) |
Aug 23, 2024 | 347.50 | 354.49 | 346.15 | 353.99 | 1,425,819 | +7.52(+2.17%) |
Aug 22, 2024 | 343.19 | 346.82 | 338.82 | 346.47 | 733,991 | +4.07(+1.19%) |
Aug 21, 2024 | 343.99 | 345.00 | 340.21 | 342.40 | 694,537 | -0.20(-0.06%) |
Aug 20, 2024 | 341.70 | 344.40 | 339.68 | 342.60 | 900,771 | +0.27(+0.08%) |
Aug 19, 2024 | 342.68 | 343.70 | 341.26 | 342.33 | 907,564 | +0.01(+0.00%) |
Aug 16, 2024 | 336.82 | 342.91 | 335.74 | 342.32 | 865,340 | +5.62(+1.67%) |
Aug 15, 2024 | 337.48 | 337.99 | 332.90 | 336.70 | 1,003,065 | +1.80(+0.54%) |
Aug 14, 2024 | 335.00 | 337.10 | 332.75 | 334.90 | 622,697 | +2.18(+0.66%) |
Aug 13, 2024 | 328.74 | 333.38 | 328.45 | 332.72 | 1,057,580 | +4.62(+1.41%) |
Aug 12, 2024 | 330.96 | 331.78 | 326.46 | 328.10 | 1,720,518 | -8.04(-2.39%) |
Aug 09, 2024 | 333.80 | 338.00 | 333.07 | 336.14 | 969,003 | +1.12(+0.33%) |
Aug 08, 2024 | 329.06 | 337.27 | 328.27 | 335.02 | 1,164,813 | +6.01(+1.83%) |
Aug 07, 2024 | 329.90 | 335.39 | 325.75 | 329.01 | 1,933,697 | -0.28(-0.09%) |
Aug 06, 2024 | 323.69 | 329.91 | 323.14 | 329.29 | 2,441,879 | +3.58(+1.10%) |
Aug 05, 2024 | 337.71 | 339.68 | 321.36 | 325.71 | 2,507,387 | -11.62(-3.44%) |
Aug 02, 2024 | 333.27 | 338.70 | 321.51 | 337.33 | 3,195,639 | +4.73(+1.42%) |