Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 383.00 | 383.50 | 379.46 | 383.37 | 668,800 | +4.15(+1.09%) |
Oct 03, 2024 | 377.90 | 381.10 | 377.36 | 379.22 | 665,565 | +0.02(+0.01%) |
Oct 02, 2024 | 377.79 | 380.13 | 375.61 | 379.20 | 643,683 | +0.41(+0.11%) |
Oct 01, 2024 | 383.86 | 383.88 | 376.30 | 378.79 | 1,082,342 | -5.14(-1.34%) |
Sep 30, 2024 | 381.40 | 384.30 | 379.92 | 383.93 | 1,191,860 | +1.61(+0.42%) |
Sep 27, 2024 | 385.06 | 385.06 | 381.44 | 382.32 | 767,524 | -2.15(-0.56%) |
Sep 26, 2024 | 387.57 | 387.65 | 382.00 | 384.47 | 815,746 | +0.71(+0.18%) |
Sep 25, 2024 | 382.51 | 384.58 | 382.48 | 383.76 | 614,418 | +0.89(+0.23%) |
Sep 24, 2024 | 382.49 | 383.18 | 378.48 | 382.88 | 604,169 | +1.49(+0.39%) |
Sep 23, 2024 | 381.29 | 382.20 | 380.25 | 381.39 | 539,731 | +0.95(+0.25%) |
Sep 20, 2024 | 381.56 | 382.19 | 378.44 | 380.44 | 679,898 | -1.15(-0.30%) |
Sep 19, 2024 | 381.13 | 383.13 | 379.43 | 381.59 | 746,318 | +9.14(+2.45%) |
Sep 18, 2024 | 374.75 | 377.84 | 372.30 | 372.45 | 853,626 | -1.41(-0.38%) |
Sep 17, 2024 | 376.09 | 377.05 | 372.56 | 373.86 | 711,736 | +0.06(+0.02%) |
Sep 16, 2024 | 373.33 | 374.14 | 371.45 | 373.80 | 970,229 | -1.41(-0.38%) |
Sep 13, 2024 | 373.76 | 376.16 | 373.33 | 375.20 | 587,188 | +1.43(+0.38%) |
Sep 12, 2024 | 370.79 | 374.38 | 368.82 | 373.78 | 985,184 | +3.63(+0.98%) |
Sep 11, 2024 | 363.85 | 370.72 | 357.86 | 370.15 | 1,153,562 | +7.37(+2.03%) |
Sep 10, 2024 | 361.43 | 363.15 | 358.44 | 362.78 | 869,386 | +2.55(+0.71%) |
Sep 09, 2024 | 359.63 | 360.76 | 356.86 | 360.23 | 785,127 | +4.43(+1.24%) |
Sep 06, 2024 | 364.23 | 365.15 | 354.86 | 355.81 | 1,617,759 | -7.37(-2.03%) |
Sep 05, 2024 | 362.02 | 366.74 | 361.23 | 363.18 | 926,493 | +0.34(+0.09%) |
Sep 04, 2024 | 361.62 | 365.57 | 360.68 | 362.84 | 781,229 | -1.17(-0.32%) |
Sep 03, 2024 | 372.84 | 372.84 | 361.98 | 364.01 | 1,792,237 | -11.10(-2.96%) |
Aug 30, 2024 | 373.68 | 375.27 | 370.56 | 375.11 | 956,483 | +3.69(+0.99%) |
Aug 29, 2024 | 373.93 | 377.06 | 370.66 | 371.42 | 853,219 | -0.89(-0.24%) |
Aug 28, 2024 | 375.80 | 376.36 | 369.85 | 372.31 | 1,124,770 | -3.97(-1.06%) |
Aug 27, 2024 | 373.73 | 376.81 | 372.34 | 376.28 | 739,786 | +1.13(+0.30%) |
Aug 26, 2024 | 377.31 | 378.36 | 373.27 | 375.15 | 775,812 | -2.19(-0.58%) |
Aug 23, 2024 | 375.85 | 378.83 | 373.49 | 377.34 | 728,921 | +4.28(+1.15%) |
Aug 22, 2024 | 380.03 | 380.78 | 372.40 | 373.07 | 877,066 | -5.55(-1.47%) |
Aug 21, 2024 | 376.97 | 379.79 | 376.16 | 378.62 | 878,684 | +1.77(+0.47%) |
Aug 20, 2024 | 377.02 | 379.13 | 375.71 | 376.85 | 693,769 | -0.38(-0.10%) |
Aug 19, 2024 | 373.13 | 377.23 | 371.87 | 377.23 | 881,610 | +4.52(+1.21%) |
Aug 16, 2024 | 370.85 | 373.67 | 370.37 | 372.71 | 917,677 | +0.81(+0.22%) |
Aug 15, 2024 | 368.18 | 372.13 | 367.67 | 371.90 | 848,732 | +7.27(+1.99%) |
Aug 14, 2024 | 364.70 | 365.67 | 361.15 | 364.63 | 819,913 | +0.78(+0.21%) |
Aug 13, 2024 | 358.87 | 363.94 | 358.87 | 363.85 | 1,002,874 | +7.93(+2.23%) |
Aug 12, 2024 | 355.61 | 357.87 | 353.89 | 355.92 | 744,498 | +1.40(+0.39%) |
Aug 09, 2024 | 351.44 | 355.44 | 350.87 | 354.52 | 1,013,073 | +2.49(+0.71%) |
Aug 08, 2024 | 347.62 | 352.51 | 344.03 | 352.03 | 1,252,420 | +10.26(+3.00%) |
Aug 07, 2024 | 349.73 | 352.14 | 341.46 | 341.77 | 1,462,384 | -3.27(-0.95%) |
Aug 06, 2024 | 343.37 | 350.39 | 340.30 | 345.04 | 1,559,857 | +4.37(+1.28%) |
Aug 05, 2024 | 330.74 | 346.35 | 329.91 | 340.68 | 2,426,190 | -12.53(-3.55%) |
Aug 02, 2024 | 353.62 | 356.43 | 349.00 | 353.20 | 1,499,588 | -7.64(-2.12%) |