Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 382.35 | 383.59 | 380.29 | 383.04 | 238,172 | -2.90(-0.75%) |
Sep 27, 2024 | 387.27 | 391.08 | 381.65 | 385.94 | 126,413 | +3.71(+0.97%) |
Sep 26, 2024 | 379.84 | 385.27 | 378.36 | 382.23 | 100,661 | +4.29(+1.14%) |
Sep 25, 2024 | 392.23 | 392.23 | 377.92 | 377.94 | 174,544 | -6.91(-1.80%) |
Sep 24, 2024 | 386.84 | 386.84 | 380.00 | 384.85 | 162,134 | +1.89(+0.49%) |
Sep 23, 2024 | 385.86 | 385.86 | 379.32 | 382.96 | 121,762 | -0.01(-0.00%) |
Sep 20, 2024 | 389.30 | 389.30 | 380.73 | 382.97 | 348,695 | -8.83(-2.25%) |
Sep 19, 2024 | 389.20 | 392.42 | 385.37 | 391.80 | 194,813 | +9.08(+2.37%) |
Sep 18, 2024 | 378.71 | 393.93 | 374.83 | 382.72 | 206,045 | +6.02(+1.60%) |
Sep 17, 2024 | 368.90 | 377.00 | 367.05 | 376.70 | 121,513 | +12.01(+3.29%) |
Sep 16, 2024 | 365.00 | 366.93 | 361.25 | 364.69 | 108,564 | +0.30(+0.08%) |
Sep 13, 2024 | 352.33 | 364.83 | 350.28 | 364.39 | 188,355 | +19.38(+5.62%) |
Sep 12, 2024 | 340.14 | 348.40 | 339.24 | 345.01 | 117,752 | +4.87(+1.43%) |
Sep 11, 2024 | 345.40 | 346.51 | 338.46 | 340.14 | 143,731 | -6.92(-1.99%) |
Sep 10, 2024 | 354.19 | 354.98 | 336.33 | 347.06 | 225,900 | -7.34(-2.07%) |
Sep 09, 2024 | 355.97 | 356.73 | 350.19 | 354.40 | 159,686 | -4.38(-1.22%) |
Sep 06, 2024 | 362.46 | 367.79 | 354.68 | 358.78 | 138,163 | -4.39(-1.21%) |
Sep 05, 2024 | 365.99 | 365.99 | 360.00 | 363.17 | 115,332 | -1.09(-0.30%) |
Sep 04, 2024 | 365.32 | 367.65 | 362.59 | 364.26 | 75,760 | -3.12(-0.85%) |
Sep 03, 2024 | 372.69 | 379.45 | 367.35 | 367.38 | 180,158 | -9.38(-2.49%) |
Aug 30, 2024 | 373.49 | 377.92 | 372.20 | 376.76 | 208,861 | +4.62(+1.24%) |
Aug 29, 2024 | 374.62 | 376.65 | 370.47 | 372.14 | 137,992 | +1.30(+0.35%) |
Aug 28, 2024 | 367.78 | 372.28 | 366.29 | 370.84 | 125,570 | +2.75(+0.75%) |
Aug 27, 2024 | 369.03 | 370.86 | 364.21 | 368.09 | 94,356 | -1.16(-0.31%) |
Aug 26, 2024 | 373.82 | 376.38 | 368.51 | 369.25 | 107,066 | +0.06(+0.02%) |
Aug 23, 2024 | 358.77 | 370.00 | 358.77 | 369.19 | 210,580 | +12.83(+3.60%) |
Aug 22, 2024 | 355.74 | 357.18 | 354.39 | 356.36 | 166,518 | -2.36(-0.66%) |
Aug 21, 2024 | 360.58 | 361.68 | 357.69 | 358.72 | 68,199 | +3.43(+0.97%) |
Aug 20, 2024 | 354.32 | 356.79 | 353.07 | 355.29 | 106,175 | +0.46(+0.13%) |
Aug 19, 2024 | 352.93 | 355.99 | 351.95 | 354.83 | 92,016 | +1.27(+0.36%) |
Aug 16, 2024 | 352.97 | 359.07 | 352.97 | 353.56 | 85,671 | +1.53(+0.43%) |
Aug 15, 2024 | 349.77 | 356.30 | 347.13 | 352.03 | 100,018 | +12.32(+3.63%) |
Aug 14, 2024 | 345.70 | 345.70 | 338.37 | 339.71 | 48,452 | -5.31(-1.54%) |
Aug 13, 2024 | 340.29 | 347.38 | 336.88 | 345.02 | 81,818 | +6.96(+2.06%) |
Aug 12, 2024 | 344.67 | 344.67 | 337.84 | 338.06 | 54,861 | -4.61(-1.35%) |
Aug 09, 2024 | 348.59 | 348.59 | 341.07 | 342.67 | 128,933 | -4.67(-1.34%) |
Aug 08, 2024 | 341.47 | 349.00 | 339.00 | 347.34 | 77,263 | +10.41(+3.09%) |
Aug 07, 2024 | 343.48 | 348.13 | 334.38 | 336.93 | 110,251 | -1.98(-0.58%) |
Aug 06, 2024 | 336.02 | 343.76 | 336.02 | 338.91 | 80,161 | +0.43(+0.13%) |
Aug 05, 2024 | 329.49 | 343.25 | 326.91 | 338.48 | 149,026 | -4.41(-1.29%) |
Aug 02, 2024 | 337.81 | 346.54 | 335.00 | 342.89 | 193,109 | -12.17(-3.43%) |