Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 360.75 | 363.46 | 357.96 | 363.02 | 241,747 | -0.89(-0.24%) |
Oct 04, 2024 | 374.29 | 374.58 | 363.05 | 363.91 | 341,618 | -7.54(-2.03%) |
Oct 03, 2024 | 369.46 | 371.91 | 366.45 | 371.45 | 226,112 | -1.32(-0.35%) |
Oct 02, 2024 | 373.00 | 375.50 | 370.01 | 372.77 | 209,017 | -2.84(-0.76%) |
Oct 01, 2024 | 376.81 | 377.21 | 368.59 | 375.61 | 257,955 | -1.19(-0.32%) |
Sep 30, 2024 | 373.53 | 383.01 | 372.60 | 376.80 | 390,475 | +4.26(+1.14%) |
Sep 27, 2024 | 374.84 | 378.66 | 371.41 | 372.54 | 173,669 | +2.21(+0.60%) |
Sep 26, 2024 | 369.00 | 372.45 | 366.49 | 370.33 | 256,796 | +4.26(+1.16%) |
Sep 25, 2024 | 371.35 | 371.48 | 365.62 | 366.07 | 236,478 | -5.84(-1.57%) |
Sep 24, 2024 | 369.71 | 372.18 | 367.89 | 371.91 | 156,076 | +3.61(+0.98%) |
Sep 23, 2024 | 367.27 | 369.73 | 363.83 | 368.30 | 150,697 | +3.93(+1.08%) |
Sep 20, 2024 | 368.64 | 369.05 | 364.14 | 364.37 | 341,750 | -7.72(-2.07%) |
Sep 19, 2024 | 378.55 | 379.00 | 370.03 | 372.09 | 210,896 | +3.16(+0.86%) |
Sep 18, 2024 | 371.79 | 378.08 | 366.99 | 368.93 | 336,908 | -2.93(-0.79%) |
Sep 17, 2024 | 362.18 | 373.92 | 362.12 | 371.86 | 502,848 | +13.37(+3.73%) |
Sep 16, 2024 | 357.21 | 361.62 | 356.65 | 358.49 | 187,262 | +2.47(+0.69%) |
Sep 13, 2024 | 349.99 | 358.20 | 349.08 | 356.02 | 191,258 | +9.53(+2.75%) |
Sep 12, 2024 | 346.13 | 347.51 | 341.52 | 346.49 | 202,125 | +0.58(+0.17%) |
Sep 11, 2024 | 345.66 | 346.18 | 337.00 | 345.91 | 225,459 | -0.49(-0.14%) |
Sep 10, 2024 | 346.38 | 348.54 | 343.87 | 346.40 | 268,937 | -0.08(-0.02%) |
Sep 09, 2024 | 344.00 | 351.28 | 342.64 | 346.48 | 431,657 | +5.11(+1.50%) |
Sep 06, 2024 | 342.82 | 346.47 | 339.91 | 341.37 | 356,079 | -0.60(-0.18%) |
Sep 05, 2024 | 345.44 | 345.44 | 340.62 | 341.97 | 290,297 | -2.56(-0.74%) |
Sep 04, 2024 | 338.58 | 345.11 | 337.36 | 344.53 | 389,995 | +4.53(+1.33%) |
Sep 03, 2024 | 350.53 | 352.10 | 339.72 | 340.00 | 429,695 | -11.62(-3.30%) |
Aug 30, 2024 | 352.27 | 354.87 | 349.77 | 351.62 | 454,875 | +0.80(+0.23%) |
Aug 29, 2024 | 353.79 | 355.70 | 348.82 | 350.82 | 177,817 | +1.19(+0.34%) |
Aug 28, 2024 | 350.78 | 353.70 | 349.12 | 349.62 | 164,004 | -2.30(-0.65%) |
Aug 27, 2024 | 354.11 | 355.70 | 350.06 | 351.92 | 188,112 | -4.70(-1.32%) |
Aug 26, 2024 | 360.00 | 362.25 | 356.07 | 356.62 | 176,231 | -1.90(-0.53%) |
Aug 23, 2024 | 350.00 | 358.82 | 348.17 | 358.52 | 182,509 | +10.44(+3.00%) |
Aug 22, 2024 | 349.17 | 351.00 | 345.30 | 348.08 | 172,096 | -2.92(-0.83%) |
Aug 21, 2024 | 349.99 | 351.75 | 345.03 | 351.00 | 221,208 | +4.90(+1.42%) |
Aug 20, 2024 | 345.07 | 349.12 | 345.07 | 346.10 | 186,893 | +0.51(+0.15%) |
Aug 19, 2024 | 345.28 | 347.56 | 343.95 | 345.59 | 199,010 | +0.31(+0.09%) |
Aug 16, 2024 | 345.98 | 350.88 | 344.90 | 345.28 | 193,659 | -1.81(-0.52%) |
Aug 15, 2024 | 348.80 | 350.84 | 342.82 | 347.09 | 345,817 | +4.25(+1.24%) |
Aug 14, 2024 | 347.39 | 348.55 | 342.69 | 342.84 | 266,062 | -3.85(-1.11%) |
Aug 13, 2024 | 343.89 | 348.63 | 342.47 | 346.69 | 359,442 | +3.82(+1.11%) |
Aug 12, 2024 | 347.99 | 348.42 | 339.93 | 342.87 | 318,538 | -5.12(-1.47%) |
Aug 09, 2024 | 349.51 | 349.71 | 346.19 | 347.99 | 253,648 | -1.51(-0.43%) |
Aug 08, 2024 | 349.28 | 356.09 | 347.88 | 349.51 | 391,423 | +1.47(+0.42%) |
Aug 07, 2024 | 355.01 | 359.03 | 347.70 | 348.04 | 437,394 | -5.25(-1.49%) |
Aug 06, 2024 | 351.08 | 357.64 | 347.72 | 353.29 | 380,674 | +4.68(+1.34%) |
Aug 05, 2024 | 343.00 | 355.57 | 334.40 | 348.61 | 526,352 | -3.55(-1.01%) |
Aug 02, 2024 | 356.62 | 356.62 | 347.69 | 352.16 | 516,537 | -12.13(-3.33%) |