Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 316.16 | 319.01 | 315.78 | 317.72 | 412,862 | +0.59(+0.19%) |
Oct 02, 2024 | 316.12 | 318.08 | 314.30 | 317.13 | 288,720 | +0.19(+0.06%) |
Oct 01, 2024 | 321.60 | 321.60 | 315.00 | 316.94 | 442,600 | -5.01(-1.56%) |
Sep 30, 2024 | 319.57 | 321.97 | 318.30 | 321.95 | 578,111 | +1.59(+0.50%) |
Sep 27, 2024 | 322.99 | 322.99 | 319.71 | 320.36 | 207,944 | -2.23(-0.69%) |
Sep 26, 2024 | 325.37 | 325.50 | 320.43 | 322.59 | 220,174 | +0.87(+0.27%) |
Sep 25, 2024 | 320.66 | 322.44 | 320.56 | 321.72 | 217,174 | +0.62(+0.19%) |
Sep 24, 2024 | 320.45 | 321.16 | 317.09 | 321.10 | 200,479 | +1.55(+0.48%) |
Sep 23, 2024 | 319.59 | 320.44 | 318.71 | 319.55 | 255,258 | +0.60(+0.19%) |
Sep 20, 2024 | 319.72 | 320.53 | 317.31 | 318.95 | 319,605 | -1.00(-0.31%) |
Sep 19, 2024 | 318.86 | 321.17 | 318.07 | 319.95 | 397,471 | +7.87(+2.52%) |
Sep 18, 2024 | 314.15 | 316.49 | 311.95 | 312.08 | 518,331 | -1.51(-0.48%) |
Sep 17, 2024 | 315.35 | 316.02 | 311.99 | 313.58 | 260,527 | +0.18(+0.06%) |
Sep 16, 2024 | 313.05 | 313.57 | 311.31 | 313.41 | 182,636 | -1.19(-0.38%) |
Sep 13, 2024 | 313.61 | 315.47 | 313.14 | 314.59 | 206,896 | +0.91(+0.29%) |
Sep 12, 2024 | 311.06 | 314.24 | 309.57 | 313.69 | 376,261 | +3.04(+0.98%) |
Sep 11, 2024 | 305.00 | 311.12 | 300.07 | 310.65 | 452,353 | +6.45(+2.12%) |
Sep 10, 2024 | 302.85 | 304.51 | 300.48 | 304.20 | 304,370 | +2.22(+0.73%) |
Sep 09, 2024 | 301.35 | 302.40 | 299.08 | 301.98 | 1,649,412 | +3.68(+1.23%) |
Sep 06, 2024 | 305.64 | 306.24 | 297.58 | 298.30 | 1,293,020 | -6.41(-2.10%) |
Sep 05, 2024 | 303.67 | 307.84 | 303.10 | 304.72 | 475,534 | +0.39(+0.13%) |
Sep 04, 2024 | 303.00 | 306.39 | 302.46 | 304.33 | 485,635 | -0.73(-0.24%) |
Sep 03, 2024 | 312.59 | 312.84 | 303.49 | 305.06 | 341,559 | -9.25(-2.94%) |
Aug 30, 2024 | 313.09 | 314.58 | 310.61 | 314.31 | 587,191 | +3.16(+1.01%) |
Aug 29, 2024 | 313.21 | 316.20 | 310.57 | 311.15 | 616,599 | -0.96(-0.31%) |
Aug 28, 2024 | 315.17 | 315.61 | 309.99 | 312.11 | 263,643 | -3.37(-1.07%) |
Aug 27, 2024 | 313.31 | 316.16 | 312.31 | 315.47 | 395,975 | +1.07(+0.34%) |
Aug 26, 2024 | 316.19 | 317.15 | 312.74 | 314.40 | 331,765 | -1.85(-0.58%) |
Aug 23, 2024 | 315.43 | 317.76 | 313.09 | 316.25 | 294,926 | +3.23(+1.03%) |
Aug 22, 2024 | 318.92 | 319.68 | 312.36 | 313.03 | 223,040 | -4.82(-1.52%) |
Aug 21, 2024 | 316.46 | 318.83 | 315.72 | 317.85 | 247,447 | +1.39(+0.44%) |
Aug 20, 2024 | 316.38 | 318.21 | 315.46 | 316.46 | 209,932 | +0.00(+0.00%) |
Aug 19, 2024 | 312.80 | 316.46 | 311.84 | 316.46 | 206,445 | +3.83(+1.23%) |
Aug 16, 2024 | 311.10 | 313.46 | 311.10 | 312.63 | 246,683 | +0.46(+0.15%) |
Aug 15, 2024 | 308.81 | 312.22 | 308.38 | 312.17 | 252,728 | +6.48(+2.12%) |
Aug 14, 2024 | 305.64 | 306.64 | 302.79 | 305.69 | 296,871 | +0.68(+0.22%) |
Aug 13, 2024 | 300.86 | 305.19 | 300.71 | 305.00 | 249,901 | +6.86(+2.30%) |
Aug 12, 2024 | 297.65 | 299.76 | 296.31 | 298.14 | 248,680 | +1.32(+0.44%) |
Aug 09, 2024 | 294.12 | 297.47 | 293.67 | 296.82 | 311,457 | +2.52(+0.86%) |
Aug 08, 2024 | 291.01 | 294.91 | 287.90 | 294.31 | 716,767 | +8.30(+2.90%) |
Aug 07, 2024 | 292.20 | 294.60 | 285.67 | 286.01 | 563,552 | -2.69(-0.93%) |
Aug 06, 2024 | 287.47 | 293.26 | 284.57 | 288.69 | 613,114 | +3.55(+1.24%) |
Aug 05, 2024 | 276.57 | 289.66 | 276.05 | 285.15 | 1,418,139 | -10.36(-3.50%) |
Aug 02, 2024 | 295.77 | 298.39 | 292.18 | 295.51 | 568,952 | -6.15(-2.04%) |