Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 315.42 | 316.60 | 312.78 | 316.60 | 21,740 | +4.80(+1.54%) |
Oct 03, 2024 | 316.76 | 319.16 | 311.02 | 311.80 | 20,676 | -6.51(-2.05%) |
Oct 02, 2024 | 318.56 | 318.67 | 316.40 | 318.31 | 14,484 | -1.29(-0.40%) |
Oct 01, 2024 | 325.26 | 325.26 | 317.77 | 319.60 | 23,975 | -7.29(-2.23%) |
Sep 30, 2024 | 319.94 | 326.94 | 318.61 | 326.89 | 27,845 | +6.52(+2.04%) |
Sep 27, 2024 | 323.37 | 329.23 | 319.03 | 320.37 | 116,119 | -0.80(-0.25%) |
Sep 26, 2024 | 323.99 | 324.01 | 321.02 | 321.17 | 30,951 | +0.37(+0.12%) |
Sep 25, 2024 | 321.22 | 322.18 | 318.32 | 320.80 | 27,986 | +0.47(+0.15%) |
Sep 24, 2024 | 318.74 | 321.73 | 318.34 | 320.33 | 25,401 | +2.29(+0.72%) |
Sep 23, 2024 | 319.52 | 319.52 | 316.42 | 318.04 | 24,509 | +0.74(+0.23%) |
Sep 20, 2024 | 317.76 | 320.13 | 313.26 | 317.30 | 122,974 | +0.81(+0.26%) |
Sep 19, 2024 | 319.99 | 320.41 | 313.75 | 316.49 | 24,856 | +1.30(+0.41%) |
Sep 18, 2024 | 315.24 | 325.00 | 312.35 | 315.19 | 34,111 | +0.39(+0.12%) |
Sep 17, 2024 | 321.00 | 323.40 | 314.39 | 314.80 | 47,293 | -6.23(-1.94%) |
Sep 16, 2024 | 319.18 | 324.94 | 318.98 | 321.03 | 33,309 | +4.10(+1.29%) |
Sep 13, 2024 | 305.94 | 317.56 | 305.94 | 316.93 | 37,072 | +12.39(+4.07%) |
Sep 12, 2024 | 303.70 | 306.39 | 303.60 | 304.54 | 18,404 | +3.75(+1.25%) |
Sep 11, 2024 | 299.69 | 303.54 | 293.88 | 300.79 | 28,317 | -0.05(-0.02%) |
Sep 10, 2024 | 302.54 | 302.95 | 297.02 | 300.84 | 30,691 | +0.67(+0.22%) |
Sep 09, 2024 | 304.37 | 304.37 | 296.48 | 300.17 | 43,740 | -5.02(-1.64%) |
Sep 06, 2024 | 306.22 | 309.67 | 304.22 | 305.19 | 34,173 | -5.94(-1.91%) |
Sep 05, 2024 | 312.40 | 312.40 | 304.97 | 311.13 | 24,233 | -0.03(-0.01%) |
Sep 04, 2024 | 310.14 | 313.07 | 306.82 | 311.16 | 21,188 | +1.67(+0.54%) |
Sep 03, 2024 | 320.21 | 322.43 | 307.33 | 309.49 | 32,777 | -11.24(-3.50%) |
Aug 30, 2024 | 320.00 | 323.34 | 317.58 | 320.73 | 46,038 | +0.73(+0.23%) |
Aug 29, 2024 | 317.32 | 321.00 | 314.77 | 320.00 | 33,908 | +5.33(+1.69%) |
Aug 28, 2024 | 308.07 | 315.50 | 308.07 | 314.67 | 35,783 | +4.37(+1.41%) |
Aug 27, 2024 | 312.38 | 315.82 | 310.01 | 310.30 | 26,743 | -2.28(-0.73%) |
Aug 26, 2024 | 317.39 | 319.40 | 312.09 | 312.58 | 20,056 | -1.99(-0.63%) |
Aug 23, 2024 | 310.58 | 316.65 | 310.50 | 314.57 | 32,387 | +6.72(+2.18%) |
Aug 22, 2024 | 311.88 | 312.98 | 307.06 | 307.85 | 22,692 | -5.97(-1.90%) |
Aug 21, 2024 | 311.86 | 315.88 | 310.69 | 313.82 | 28,261 | +1.85(+0.59%) |
Aug 20, 2024 | 317.30 | 317.30 | 310.43 | 311.97 | 16,538 | -4.76(-1.50%) |
Aug 19, 2024 | 314.84 | 316.73 | 313.48 | 316.73 | 18,969 | +1.00(+0.32%) |
Aug 16, 2024 | 316.40 | 319.57 | 314.96 | 315.73 | 34,818 | -1.08(-0.34%) |
Aug 15, 2024 | 315.00 | 319.46 | 311.21 | 316.81 | 32,725 | +9.04(+2.94%) |
Aug 14, 2024 | 304.69 | 309.40 | 304.69 | 307.77 | 23,198 | +2.54(+0.83%) |
Aug 13, 2024 | 302.62 | 305.64 | 300.55 | 305.23 | 36,494 | +5.26(+1.75%) |
Aug 12, 2024 | 300.62 | 302.34 | 297.51 | 299.97 | 39,594 | -2.03(-0.67%) |
Aug 09, 2024 | 297.71 | 302.28 | 297.71 | 302.00 | 23,519 | +1.47(+0.49%) |
Aug 08, 2024 | 292.21 | 300.53 | 291.01 | 300.53 | 29,995 | +11.63(+4.03%) |
Aug 07, 2024 | 291.59 | 291.59 | 286.98 | 288.90 | 28,151 | -6.46(-2.19%) |
Aug 06, 2024 | 287.95 | 298.04 | 287.95 | 295.36 | 32,692 | +4.97(+1.71%) |
Aug 05, 2024 | 293.97 | 293.97 | 287.14 | 290.39 | 34,127 | -10.82(-3.59%) |
Aug 02, 2024 | 295.41 | 301.21 | 294.07 | 301.21 | 45,141 | -5.61(-1.83%) |